Historical Stock Prices

ZF 
$15.42
*  
0.08
0.52%
Get ZF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ZF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 15.49 15.49 15.41 15.42 19,243
05/21/2015 15.43 15.51 15.34 15.5 55,380
05/20/2015 15.47 15.5 15.3902 15.44 21,057
05/19/2015 15.45 15.45 15.37 15.43 39,121
05/18/2015 15.32 15.43 15.27 15.41 26,889
05/15/2015 15.39 15.39 15.31 15.32 32,673
05/14/2015 15.3 15.37 15.26 15.35 31,782
05/13/2015 15.24 15.28 15.19 15.21 30,565
05/12/2015 15.15 15.26 15.12 15.23 32,957
05/11/2015 15.24 15.29 15.19 15.19 29,443
05/08/2015 15.16 15.25 15.16 15.2 34,789
05/07/2015 15 15.1 15 15.06 35,888
05/06/2015 15.17 15.17 14.97 15.03 27,151
05/05/2015 15.21 15.24 15.1 15.12 44,484
05/04/2015 15.23 15.31 15.2 15.22 38,328
05/01/2015 15.14 15.2 15.11 15.18 35,698
04/30/2015 15.28 15.28 15.1 15.11 27,557
04/29/2015 15.3 15.33 15.25 15.27 43,791
04/28/2015 15.38 15.427 15.28 15.38 45,865
04/27/2015 15.49 15.51 15.36 15.37 44,941
04/24/2015 15.63 15.63 15.46 15.5449 64,739
04/23/2015 15.5 15.64 15.44 15.59 48,096
04/22/2015 15.43 15.5 15.39 15.5 64,160
04/21/2015 15.41 15.42 15.34 15.4 50,147
04/20/2015 15.37 15.39 15.33 15.34 44,976
04/17/2015 15.35 15.38 15.19 15.26 47,608
04/16/2015 15.36 15.45 15.36 15.42 19,185
04/15/2015 15.32 15.39 15.32 15.38 48,560
04/14/2015 15.27 15.32 15.219 15.29 41,416
04/13/2015 15.27 15.37 15.27 15.29 66,520
04/10/2015 15.28 15.3 15.26 15.28 55,539
04/09/2015 15.3 15.3 15.15 15.23 49,752
04/08/2015 15.46 15.48 15.4 15.45 61,672
04/07/2015 15.44 15.46 15.39 15.44 45,450
04/06/2015 15.23 15.446 15.23 15.42 78,902
04/02/2015 15.38 15.43 15.31 15.33 33,578
04/01/2015 15.43 15.43 15.27 15.34 51,997
03/31/2015 15.4 15.49 15.38 15.38 35,473
03/30/2015 15.42 15.5 15.41 15.47 32,013
03/27/2015 15.36 15.39 15.325 15.35 27,966
03/26/2015 15.33 15.39 15.31 15.32 32,123
03/25/2015 15.59 15.6 15.4 15.43 57,718
03/24/2015 15.64 15.64 15.51 15.55 50,172
03/23/2015 15.59 15.69 15.59 15.64 19,819
03/20/2015 15.52 15.66 15.52 15.59 40,509
03/19/2015 15.5 15.555 15.41 15.48 39,057
03/18/2015 15.31 15.58 15.26 15.51 32,144
03/17/2015 15.37 15.45 15.32 15.4 37,953
03/16/2015 15.4 15.48 15.4 15.47 39,540
03/13/2015 15.38 15.43 15.27 15.33 30,755
03/12/2015 15.3 15.44 15.3 15.42 28,772
03/11/2015 15.33 15.335 15.24 15.27 44,038
03/10/2015 15.45 15.45 15.27 15.32 29,022
03/09/2015 15.52 15.61 15.46 15.57 35,406
03/06/2015 15.66 15.73 15.49 15.51 54,910
03/05/2015 15.71 15.76 15.64 15.7 29,284
03/04/2015 15.73 15.73 15.65 15.71 24,062
03/03/2015 15.79 15.794 15.7455 15.79 19,130
03/02/2015 15.74 15.84 15.66 15.83 21,128
02/27/2015 15.8 15.8 15.74 15.76 33,165
02/26/2015 15.78 15.82 15.7517 15.77 28,158
02/25/2015 15.79 15.83 15.72 15.8 37,795
02/24/2015 15.74 15.82 15.72 15.79 54,726
02/23/2015 15.71 15.74 15.64 15.73 69,604
02/20/2015 15.6 15.71 15.55 15.71 34,957
02/19/2015 15.5 15.645 15.4701 15.59 65,474
02/18/2015 15.43 15.55 15.43 15.5 35,769
02/17/2015 15.44 15.5 15.37 15.48 38,950
02/13/2015 15.39 15.472 15.32 15.45 40,028
02/12/2015 15.39 15.47 15.35 15.37 86,676
02/11/2015 15.22 15.35 15.21 15.32 36,168
02/10/2015 15.2 15.27 15.13 15.27 38,721
02/09/2015 15.12 15.19 15.1 15.12 55,298
02/06/2015 15.17 15.241 15.11 15.13 44,562
02/05/2015 15.15 15.2299 15.12 15.16 41,008
02/04/2015 15.08 15.23 15.06 15.15 57,002
02/03/2015 15 15.14 14.98 15.13 37,525
02/02/2015 14.88 14.94 14.72 14.94 26,717
01/30/2015 14.86 14.92 14.78 14.83 28,773
01/29/2015 14.89 14.99 14.776 14.98 48,549
01/28/2015 15.09 15.11 14.85 14.87 40,535
01/27/2015 15.04 15.14 14.99 15.05 36,166
01/26/2015 15.13 15.19 15.08 15.15 19,679
01/23/2015 15.12 15.23 15.12 15.14 28,333
01/22/2015 14.95 15.16 14.86 15.16 75,047
01/21/2015 14.8 14.94 14.73 14.88 35,412
01/20/2015 14.89 14.89 14.77 14.84 52,693
01/16/2015 14.57 14.86 14.56 14.84 95,762
01/15/2015 14.8 14.81 14.65 14.6699 36,651
01/14/2015 14.73 14.77 14.57 14.76 63,944
01/13/2015 15.14 15.19 14.82 14.89 67,911
01/12/2015 15.15 15.15 14.93 15.04 45,887
01/09/2015 15.26 15.26 15.04 15.12 52,593
01/08/2015 15.09 15.2248 15.08 15.2 65,694
01/07/2015 14.98 14.98 14.84 14.96 37,993
01/06/2015 14.97 15.06 14.76 14.85 77,226
01/05/2015 15.37 15.37 15.055 15.15 62,128
01/02/2015 15.51 15.5229 15.33 15.44 43,613
12/31/2014 15.61 15.65 15.4347 15.46 28,603
12/30/2014 15.65 15.65 15.5 15.52 53,883
12/29/2014 15.57 15.71 15.57 15.62 38,321
12/26/2014 15.62 15.69 15.62 15.67 37,128
12/24/2014 15.6 15.62 15.5635 15.6 17,348
12/23/2014 15.54 15.61 15.54 15.56 43,279
12/22/2014 15.46 15.505 15.44 15.48 30,096
12/19/2014 15.35 15.49 15.32 15.4301 32,395
12/18/2014 15.2 15.29 15.15 15.29 31,486
12/17/2014 14.71 15 14.71 14.94 46,594
12/16/2014 14.72 14.94 14.63 14.7 51,993
12/15/2014 15.2 15.3 14.77 14.79 39,556
12/12/2014 15.04 15.07 14.8951 14.8951 32,339
12/11/2014 15.14 15.26 15.09 15.11 40,467
12/10/2014 15.25 15.28 15.06 15.06 46,538
12/09/2014 15.17 15.3 15.11 15.3 37,962
12/08/2014 15.45 15.51 15.32 15.36 19,767
12/05/2014 15.48 15.55 15.47 15.49 23,938
12/04/2014 15.45 15.515 15.44 15.44 18,118
12/03/2014 15.34 15.47 15.34 15.46 43,721
12/02/2014 15.24 15.32 15.2 15.32 36,272
12/01/2014 15.39 15.39 15.23 15.25 34,407
11/28/2014 15.51 15.53 15.41 15.43 24,984
11/26/2014 15.47 15.52 15.47 15.51 22,465
11/25/2014 15.41 15.5139 15.4 15.48 40,101
11/24/2014 15.37 15.42 15.34 15.4 56,532
11/21/2014 15.4 15.49 15.33 15.34 56,762
11/20/2014 15.16 15.3 15.15 15.26 51,540
11/19/2014 15.18 15.23 15.16 15.22 31,851
11/18/2014 15.12 15.24 15.12 15.22 69,990
11/17/2014 15.12 15.2 15.09 15.11 78,008
11/14/2014 15.14 15.19 15.12 15.14 52,503
11/13/2014 15.18 15.28 15.13 15.16 43,253
11/12/2014 15.12 15.22 15.12 15.22 58,791
11/11/2014 15.14 15.18 15.12 15.17 49,019
11/10/2014 15.17 15.22 15.13 15.14 52,829
11/07/2014 15.18 15.21 15.14 15.17 59,216
11/06/2014 15.13 15.2 15.12 15.18 26,189
11/05/2014 15.23 15.23 15.12 15.14 24,482
11/04/2014 15.17 15.18 15.09 15.13 29,679
11/03/2014 15.2 15.27 15.18 15.2 19,590
10/31/2014 15.1 15.17 15.1 15.16 40,521
10/30/2014 14.82 15.02 14.82 14.97 41,950
10/29/2014 14.84 15 14.83 14.91 102,746
10/28/2014 14.78 14.93 14.77 14.9 52,586
10/27/2014 14.76 14.8 14.69 14.78 53,570
10/24/2014 14.7 14.86 14.7 14.86 35,359
10/23/2014 14.73 14.78 14.65 14.69 50,043
10/22/2014 14.59 14.71 14.5268 14.53 60,987
10/21/2014 14.3 14.5268 14.25 14.519 43,816
10/20/2014 14.04 14.19 14.04 14.18 45,035
10/17/2014 13.97 14.24 13.96 14.05 57,604
10/16/2014 13.5 13.86 13.46 13.84 71,313
10/15/2014 13.1 13.75 13.1 13.67 106,010
10/14/2014 13.94 13.9901 13.748 13.82 114,622
10/13/2014 14.17 14.29 13.93 13.93 86,104
10/10/2014 14.49 14.54 14.16 14.16 82,259
10/09/2014 14.73 14.84 14.52 14.54 186,378
10/08/2014 14.85 15.011 14.735 15.009 64,716
10/07/2014 14.96 14.971 14.83 14.83 39,502
10/06/2014 15.02 15.1099 14.97 14.99 55,614
10/03/2014 14.95 15.02 14.93 15 82,990
10/02/2014 14.95 14.95 14.69 14.89 85,069
10/01/2014 15.13 15.13 14.95 14.95 46,226
09/30/2014 15.22 15.288 15.18 15.18 37,703
09/29/2014 15.24 15.31 15.2 15.23 36,697
09/26/2014 15.3 15.43 15.26 15.3501 29,551
09/25/2014 15.47 15.48 15.2616 15.2801 57,319
09/24/2014 15.5 15.52 15.46 15.51 48,415
09/23/2014 15.55 15.55 15.42 15.51 41,155
09/22/2014 15.7 15.76 15.56 15.56 33,605
09/19/2014 15.75 15.77 15.68 15.74 35,010
09/18/2014 15.66 15.74 15.65 15.73 45,057
09/17/2014 15.61 15.69 15.59 15.59 41,075
09/16/2014 15.52 15.64 15.5066 15.59 56,662
09/15/2014 15.59 15.59 15.52 15.5406 46,740
09/12/2014 15.6 15.61 15.55 15.58 74,111
09/11/2014 15.5 15.6 15.5 15.6 30,208
09/10/2014 15.47 15.53 15.3887 15.52 31,693
09/09/2014 15.54 15.55 15.4664 15.47 39,778
09/08/2014 15.66 15.73 15.5 15.52 55,294
09/05/2014 15.65 15.71 15.6 15.71 39,387
09/04/2014 15.67 15.73 15.61 15.65 51,430
09/03/2014 15.68 15.7 15.61 15.64 37,084
09/02/2014 15.67 15.68 15.6 15.64 46,584
08/29/2014 15.64 15.69 15.62 15.62 47,123
08/28/2014 15.64 15.68 15.62 15.62 43,454
08/27/2014 15.63 15.71 15.63 15.69 67,820
08/26/2014 15.59 15.69 15.59 15.64 53,344
08/25/2014 15.59 15.64 15.56 15.59 44,233
08/22/2014 15.59 15.611 15.55 15.55 41,505
08/21/2014 15.56 15.64 15.53 15.59 46,795
08/20/2014 15.46 15.57 15.4401 15.5 50,760
08/19/2014 15.42 15.55 15.42 15.47 47,817
08/18/2014 15.34 15.44 15.34 15.4 37,094
08/15/2014 15.33 15.41 15.25 15.29 73,020
08/14/2014 15.18 15.3199 15.16 15.3 56,991
08/13/2014 15.23 15.23 15.1 15.18 29,366
08/12/2014 15.18 15.22 15.13 15.15 29,686
08/11/2014 15.16 15.239 15.05 15.1747 37,738
08/08/2014 15.02 15.12 14.91 15.12 26,188
08/07/2014 15.12 15.13 14.96 14.96 47,952
08/06/2014 15.02 15.21 14.99 15.1 43,458
08/05/2014 15.23 15.3 15.06 15.06 27,885
08/04/2014 15.28 15.34 15.2 15.3 37,042
08/01/2014 15.38 15.41 15.27 15.31 46,413
07/31/2014 15.57 15.57 15.4 15.4 38,623
07/30/2014 15.76 15.76 15.66 15.67 20,892
07/29/2014 15.82 15.821 15.7566 15.76 16,127
07/28/2014 15.79 15.8012 15.7 15.78 28,937
07/25/2014 15.84 15.86 15.7501 15.8 25,998
07/24/2014 15.92 15.94 15.89 15.89 30,320
07/23/2014 15.75 15.94 15.74 15.93 45,608
07/22/2014 15.68 15.79 15.68 15.74 39,279
07/21/2014 15.65 15.68 15.6 15.65 42,592
07/18/2014 15.62 15.6799 15.59 15.62 42,129
07/17/2014 15.5 15.66 15.5 15.51 36,717
07/16/2014 15.53 15.655 15.52 15.54 36,067
07/15/2014 15.58 15.63 15.49 15.53 49,980
07/14/2014 15.49 15.7 15.44 15.56 100,157
07/11/2014 15.45 15.49 15.36 15.44 39,730
07/10/2014 15.41 15.54 15.39 15.39 57,755
07/09/2014 15.53 15.57 15.4 15.52 84,539
07/08/2014 15.77 15.77 15.7 15.75 41,985
07/07/2014 15.82 15.89 15.77 15.78 65,984
07/03/2014 15.72 15.81 15.7173 15.78 24,339
07/02/2014 15.76 15.81 15.7 15.74 46,545
07/01/2014 15.67 15.8 15.67 15.75 40,571
06/30/2014 15.65 15.72 15.62 15.65 26,896
06/27/2014 15.67 15.72 15.6 15.63 38,217
06/26/2014 15.6 15.67 15.56 15.67 40,317
06/25/2014 15.55 15.63 15.55 15.6 42,284
06/24/2014 15.64 15.73 15.58 15.58 41,774
06/23/2014 15.57 15.68 15.57 15.67 59,860
06/20/2014 15.61 15.63 15.56 15.59 44,381
06/19/2014 15.54 15.7 15.54 15.58 38,933
06/18/2014 15.47 15.54 15.47 15.54 32,924
06/17/2014 15.54 15.54 15.39 15.43 39,018
06/16/2014 15.56 15.56 15.45 15.52 22,581
06/13/2014 15.56 15.56 15.4801 15.51 53,452
06/12/2014 15.57 15.59 15.42 15.49 78,229
06/11/2014 15.52 15.6 15.49 15.59 39,451
06/10/2014 15.47 15.56 15.47 15.53 33,697
06/09/2014 15.44 15.52 15.44 15.52 54,962
06/06/2014 15.4 15.482 15.4 15.43 49,967
06/05/2014 15.37 15.4454 15.37 15.39 41,736
06/04/2014 15.36 15.44 15.31 15.37 32,216
06/03/2014 15.4 15.48 15.37 15.38 38,089
06/02/2014 15.41 15.45 15.38 15.43 34,608
05/30/2014 15.38 15.45 15.34 15.38 32,918
05/29/2014 15.4 15.4 15.25 15.39 30,017
05/28/2014 15.22 15.32 15.2 15.32 30,244
05/27/2014 15.2 15.29 15.17 15.23 40,094
05/23/2014 15.16 15.23 15.15 15.17 35,057
05/22/2014 15.12 15.16 15.07 15.16 28,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?