Historical Stock Prices

ZF 
$15.51
*  
0.03
0.19%
Get ZF Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
05/21/2014 15.09 15.11 15.05 15.08 24,559
05/20/2014 15.05 15.1 14.94 15.03 30,035
05/19/2014 15.02 15.08 14.98 15.05 34,690
05/16/2014 15.05 15.05 14.95 15.04 64,940
05/15/2014 15.1 15.1 14.94 14.996 59,537
05/14/2014 15.15 15.2 15.0999 15.12 56,566
05/13/2014 15.05 15.1 15.01 15.09 46,676
05/12/2014 15.01 15.06 14.95 15.0299 70,017
05/09/2014 14.99 15 14.95 14.972 33,836
05/08/2014 15 15.08 14.83 15.01 26,135
05/07/2014 15.03 15.03 14.94 15 31,006
05/06/2014 14.98 15.02 14.93 14.96 33,147
05/05/2014 14.95 15.03 14.92 15.0093 21,794
05/02/2014 15.03 15.06 14.99 15 32,174
05/01/2014 15.06 15.07 15.02 15.05 24,204
04/30/2014 15.06 15.07 15.03 15.05 67,429
04/29/2014 15.1 15.16 15.06 15.07 36,241
04/28/2014 15.12 15.2 15.031 15.09 38,902
04/25/2014 15.24 15.24 15.12 15.13 90,240
04/24/2014 15.33 15.33 15.18 15.22 42,073
04/23/2014 15.12 15.21 15.1001 15.19 91,518
04/22/2014 15.07 15.19 15.03 15.13 58,562
04/21/2014 14.96 15.05 14.89 15.05 48,447
04/17/2014 14.79 14.88 14.78 14.88 56,544
04/16/2014 14.73 14.7798 14.67 14.77 73,971
04/15/2014 14.67 14.71 14.52 14.64 45,707
04/14/2014 14.69 14.74 14.53 14.6 91,589
04/11/2014 14.78 14.83 14.6 14.6 53,549
04/10/2014 14.99 15.1 14.8499 14.87 81,705
04/09/2014 14.96 15 14.86 14.98 96,943
04/08/2014 15.08 15.08 15 15.08 47,855
04/07/2014 15.32 15.51 15.06 15.09 120,182
04/04/2014 15.57 15.57 15.24 15.25 134,001
04/03/2014 15.33 15.38 15.3 15.31 34,942
04/02/2014 15.3 15.33 15.28 15.31 41,783
04/01/2014 15.21 15.3 15.21 15.29 44,249
03/31/2014 15.12 15.22 15.11 15.19 68,148
03/28/2014 15.12 15.17 15.03 15.09 57,834
03/27/2014 15.11 15.11 15.04 15.04 44,405
03/26/2014 15.13 15.2 15.12 15.13 65,549
03/25/2014 15.12 15.13 15.04 15.09 42,897
03/24/2014 15.19 15.19 14.99 15.04 81,926
03/21/2014 15.17 15.25 15.1299 15.131 58,475
03/20/2014 15.08 15.16 15.03 15.15 46,969
03/19/2014 15.01 15.15 15 15.07 76,728
03/18/2014 14.92 15.05 14.91 15.04 65,104
03/17/2014 14.99 15.07 14.89 14.895 71,192
03/14/2014 14.99 14.99 14.9101 14.93 70,592
03/13/2014 15.15 15.17 14.95 14.99 55,630
03/12/2014 15.04 15.14 15.04 15.12 43,935
03/11/2014 15.17 15.2 15.1001 15.11 83,900
03/10/2014 15.11 15.14 15.01 15.14 41,156
03/07/2014 15.17 15.2 15.13 15.13 32,342
03/06/2014 15.06 15.16 15.06 15.12 47,762
03/05/2014 14.98 15.07 14.97 15.01 43,983
03/04/2014 14.89 14.9901 14.87 14.96 77,474
03/03/2014 14.78 14.8 14.74 14.77 53,144
02/28/2014 14.87 14.94 14.83 14.91 69,100
02/27/2014 14.79 14.88 14.78 14.86 41,983
02/26/2014 14.82 14.83 14.78 14.81 54,744
02/25/2014 14.76 14.785 14.71 14.75 53,949
02/24/2014 14.65 14.7599 14.65 14.7 55,468
02/21/2014 14.59 14.66 14.59 14.64 65,719
02/20/2014 14.52 14.56 14.47 14.54 66,045
02/19/2014 14.47 14.59 14.45 14.45 64,186
02/18/2014 14.52 14.57 14.47 14.5 50,912
02/14/2014 14.46 14.56 14.46 14.49 50,914
02/13/2014 14.27 14.4301 14.24 14.43 40,167
02/12/2014 14.29 14.39 14.29 14.31 62,050
02/11/2014 14.22 14.37 14.2 14.33 44,283
02/10/2014 14.09 14.23 14.09 14.21 82,074
02/07/2014 13.93 14.11 13.93 14.11 63,708
02/06/2014 13.81 13.95 13.81 13.88 111,570
02/05/2014 13.8 13.84 13.7401 13.79 34,914
02/04/2014 13.78 13.83 13.7226 13.82 108,238
02/03/2014 14.11 14.11 13.8 13.8 115,670
01/31/2014 14.03 14.15 13.9701 14.1 67,137
01/30/2014 14.12 14.1502 14.1 14.12 67,287
01/29/2014 14.09 14.15 14.03 14.07 101,740
01/28/2014 14.09 14.15 14.09 14.15 89,770
01/27/2014 14.2 14.465 14.0001 14.06 114,890
01/24/2014 14.5 14.5 14.23 14.23 116,983
01/23/2014 14.63 14.63 14.52 14.54 63,396
01/22/2014 14.62 14.68 14.61 14.66 67,539
01/21/2014 14.69 14.69 14.61 14.62 47,496
01/17/2014 14.66 14.66 14.55 14.56 74,996
01/16/2014 14.64 14.65 14.6 14.62 136,171
01/15/2014 14.55 14.67 14.54 14.6499 118,825
01/14/2014 14.45 14.52 14.38 14.5 80,766
01/13/2014 14.6 14.6 14.39 14.42 78,344
01/10/2014 14.58 14.6 14.54 14.56 89,815
01/09/2014 14.55 14.59 14.48 14.48 99,208
01/08/2014 14.54 14.56 14.4 14.43 83,338
01/07/2014 14.49 14.57 14.49 14.55 55,695
01/06/2014 14.54 14.61 14.4512 14.5 88,047
01/03/2014 14.44 14.63 14.3396 14.52 278,344
01/02/2014 14.83 14.83 14.6832 14.69 37,573
12/31/2013 14.83 14.8951 14.82 14.86 72,056
12/30/2013 14.9 14.92 14.78 14.82 74,183
12/27/2013 14.87 14.93 14.87 14.9 42,111
12/26/2013 14.77 14.92 14.77 14.91 86,557
12/24/2013 14.69 14.79 14.69 14.7548 56,506
12/23/2013 14.65 14.73 14.6 14.7 129,471
12/20/2013 14.56 14.6178 14.55 14.57 116,258
12/19/2013 14.53 14.57 14.43 14.54 117,555
12/18/2013 14.28 14.52 14.231 14.5 99,806
12/17/2013 14.29 14.35 14.22 14.3199 88,180
12/16/2013 14.2 14.32 14.2 14.27 93,706
12/13/2013 14.17 14.24 14.11 14.19 116,646
12/12/2013 14.22 14.24 14.15 14.18 80,542
12/11/2013 14.41 14.45 14.23 14.27 101,847
12/10/2013 14.41 14.4599 14.4032 14.44 54,032
12/09/2013 14.53 14.55 14.39 14.44 65,449
12/06/2013 14.46 14.54 14.4 14.54 59,979
12/05/2013 14.48 14.5 14.42 14.45 74,408
12/04/2013 14.49 14.57 14.38 14.55 70,171
12/03/2013 14.53 14.57 14.47 14.53 83,444
12/02/2013 14.62 14.73 14.52 14.56 158,989
11/29/2013 14.56 14.75 14.56 14.63 57,078
11/27/2013 14.46 14.55 14.46 14.55 69,688
11/26/2013 14.4 14.5 14.3905 14.47 76,062
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?