ZAIS Financial Corp. Historical Stock Prices

ZFC 
$17.68
*  
0.17
0.97%
Get ZFC Alerts
*Delayed - data as of Dec. 26, 2014 13:07 ET  -  Find a broker to begin trading ZFC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ZFC Real Time
 
 
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:07  17.62  17.72  17.51  17.68 31,240
12/24/2014 17.67 17.67 17.42 17.51 18,470
12/23/2014 17.98 17.98 17.66 17.74 22,856
12/22/2014 17.82 17.87 17.71 17.83 27,197
12/19/2014 17.5 17.8499 17.49 17.69 27,294
12/18/2014 17.68 17.68 17.51 17.58 29,232
12/17/2014 17.38 17.54 17.3 17.51 24,230
12/16/2014 17.39 17.62 17.25 17.4 27,663
12/15/2014 17.45 17.55 17.29 17.3 26,516
12/12/2014 17.581 17.61 17.5 17.5 10,083
12/11/2014 17.39 17.68 17.38 17.59 30,645
12/10/2014 17.41 17.649 17.35 17.38 30,001
12/09/2014 17.15 17.61 17.01 17.47 37,939
12/08/2014 17.57 17.65 17.26 17.28 33,236
12/05/2014 17.67 17.7 17.5 17.64 21,600
12/04/2014 17.8 17.8 17.52 17.69 27,528
12/03/2014 17.65 17.89 17.65 17.76 27,222
12/02/2014 17.75 17.92 17.62 17.75 31,909
12/01/2014 18.06 18.06 17.75 17.83 17,091
11/28/2014 18.09 18.1 18 18.01 5,669
11/26/2014 17.87 18.16 17.87 18.04 13,257
11/25/2014 17.88 17.98 17.79 17.9 10,797
11/24/2014 17.9 17.93 17.73 17.91 17,758
11/21/2014 17.79 17.87 17.58 17.79 19,352
11/20/2014 17.57 17.85 17.57 17.79 21,826
11/19/2014 17.73 18 17.6 17.69 52,150
11/18/2014 17.7 17.73 17.6 17.66 28,828
11/17/2014 17.5 17.65 17.48 17.65 36,175
11/14/2014 17.17 17.68 17.17 17.61 55,549
11/13/2014 18 18.08 17.21 17.21 148,765
11/12/2014 17.9 18.11 17.81 18.04 24,998
11/11/2014 17.95 18.05 17.88 17.92 16,207
11/10/2014 18.05 18.1 17.9 18.03 16,994
11/07/2014 18.08 18.1 17.81 18.09 42,358
11/06/2014 18 18.04 17.93 18.02 25,389
11/05/2014 18.15 18.19 17.92 18.01 50,138
11/04/2014 18.07 18.19 18 18.06 16,782
11/03/2014 18.14 18.16 18 18.07 39,605
10/31/2014 18.176 18.25 18.02 18.14 18,675
10/30/2014 18.14 18.38 17.9601 18.23 20,030
10/29/2014 18.31 18.37 18.07 18.17 24,814
10/28/2014 18.32 18.35 18.21 18.29 11,609
10/27/2014 18.3 18.32 18.031 18.28 31,417
10/24/2014 18.25 18.32 18.05 18.28 19,871
10/23/2014 18.43 18.51 18.23 18.28 46,294
10/22/2014 18.386 18.44 18.21 18.33 38,504
10/21/2014 18.15 18.38 18.0801 18.26 33,138
10/20/2014 18 18.15 17.9505 18.09 27,903
10/17/2014 18 18.06 17.96 18 26,965
10/16/2014 18.05 18.15 17.9 17.95 25,552
10/15/2014 18.01 18.12 17.64 17.95 68,213
10/14/2014 18.06 18.06 17.84 17.89 43,849
10/13/2014 17.88 18.1 17.83 17.85 43,335
10/10/2014 17.82 18.05 17.806 17.87 33,639
10/09/2014 17.85 18.05 17.72 17.87 26,258
10/08/2014 17.56 17.94 17.54 17.86 36,207
10/07/2014 17.6 17.65 17.47 17.55 32,430
10/06/2014 17.6 17.65 17.38 17.57 33,739
10/03/2014 17.31 17.55 17.31 17.51 39,683
10/02/2014 17.54 17.55 17.22 17.31 55,231
10/01/2014 17.25 17.55 17.25 17.49 28,907
09/30/2014 17.5 17.5 17.18 17.26 65,085
09/29/2014 17.39 17.48 17.28 17.43 47,882
09/26/2014 17.45 17.45 17.25 17.37 37,421
09/25/2014 17.8 17.91 17.71 17.81 38,097
09/24/2014 17.99 17.99 17.73 17.74 42,248
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?