ZAIS Financial Corp. Historical Stock Prices

ZFC 
$18.33
*  
0.07
0.38%
Get ZFC Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading ZFC now
Exchange: NYSE
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.34  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
09/23/2014 18.05 18.11 17.87 18.05 35,916
09/22/2014 18.23 18.37 17.81 18.02 84,792
09/19/2014 18.12 18.33 18.08 18.32 105,739
09/18/2014 18.32 18.32 18.08 18.08 81,575
09/17/2014 18.37 18.54 18.19 18.22 41,258
09/16/2014 18.19 18.4 18.17 18.29 31,844
09/15/2014 18.34 18.37 18.04 18.16 52,332
09/12/2014 18.67 18.7 18.26 18.33 57,094
09/11/2014 18.85 18.93 18.67 18.74 63,197
09/10/2014 18.97 19 18.81 18.83 36,563
09/09/2014 18.96 19.06 18.89 18.9 43,738
09/08/2014 19.04 19.11 18.88 18.98 70,362
09/05/2014 18.97 19.08 18.93 19.04 45,703
09/04/2014 19.08 19.096 18.86 18.93 50,341
09/03/2014 19.17 19.25 19.03 19.07 38,725
09/02/2014 19.48 19.48 19.11 19.11 72,826
08/29/2014 19.29 19.38 19.22 19.38 71,422
08/28/2014 19.23 19.3 19.14 19.22 108,688
08/27/2014 19.17 19.21 19.02 19.18 99,309
08/26/2014 18.96 19.18 18.95 19.08 151,121
08/25/2014 18.85 18.99 18.704 18.88 108,922
08/22/2014 18.75 18.83 18.704 18.8 55,618
08/21/2014 18.68 18.88 18.61 18.83 104,956
08/20/2014 18.7 18.76 18.58 18.68 125,551
08/19/2014 19.15 19.15 18.5 18.6 184,931
08/18/2014 18.83 18.83 18.3806 18.68 101,616
08/15/2014 17.9 18.87 17.8 18.76 168,831
08/14/2014 17.47 17.9 17.47 17.89 160,458
08/13/2014 17.21 17.44 17.21 17.43 153,470
08/12/2014 16.45 17.24 16.39 17.18 304,733
08/11/2014 16.31 16.36 16.13 16.26 42,241
08/08/2014 16.19 16.27 16.038 16.25 17,569
08/07/2014 16.12 16.44 16.12 16.17 15,084
08/06/2014 16.11 16.24 16.01 16.2 18,311
08/05/2014 16.1 16.19 15.98 16.1 22,154
08/04/2014 15.95 16.06 15.936 16.02 16,033
08/01/2014 16.1 16.25 16.01 16.05 21,932
07/31/2014 16.05 16.25 15.9303 16.19 91,552
07/30/2014 16.27 16.29 16 16.07 45,383
07/29/2014 16.19 16.25 16.18 16.22 25,042
07/28/2014 16.2 16.29 16.17 16.21 167,569
07/25/2014 16.36 16.4399 16.15 16.2 83,966
07/24/2014 16.33 16.46 16.29 16.33 40,232
07/23/2014 16.35 16.42 16.35 16.35 27,647
07/22/2014 16.45 16.47 16.35 16.36 21,937
07/21/2014 16.45 16.45 16.35 16.37 14,868
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?