Historical Stock Prices

ZFC 
$16.43
*  
0.08
0.49%
Get ZFC Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 16.4 16.4899 16.2 16.43 25,086
07/01/2015 16.28 16.4 16.168 16.35 18,403
06/30/2015 16.26 16.34 16.1 16.17 23,305
06/29/2015 16.4773 16.4773 16.1001 16.19 24,299
06/26/2015 16.61 16.6799 16.3 16.56 39,879
06/25/2015 16.97 16.9799 16.9 16.96 21,086
06/24/2015 17.0301 17.0301 16.91 16.91 15,412
06/23/2015 17.18 17.18 17.02 17.06 38,236
06/22/2015 17.275 17.32 16.97 17.05 43,578
06/19/2015 17.09 17.29 17.09 17.19 41,487
06/18/2015 17.18 17.2268 17.02 17.11 14,165
06/17/2015 17 17.16 17 17.03 7,209
06/16/2015 17.13 17.13 16.92 17.03 19,881
06/15/2015 17.21 17.21 17.02 17.05 7,586
06/12/2015 17.07 17.3 16.97 17.17 11,500
06/11/2015 16.98 17.13 16.9 17.08 7,958
06/10/2015 17.008 17.0211 16.85 16.86 11,860
06/09/2015 16.89 16.9999 16.86 16.86 16,741
06/08/2015 17.28 17.28 16.87 16.89 39,630
06/05/2015 17.12 17.2 17.03 17.2 14,738
06/04/2015 17.3 17.3 17.09 17.2 13,896
06/03/2015 17.4 17.4 17.21 17.24 15,973
06/02/2015 17.506 17.55 17.33 17.35 37,722
06/01/2015 17.58 17.58 17.42 17.53 9,729
05/29/2015 17.553 17.632 17.45 17.56 21,111
05/28/2015 17.65 17.66 17.46 17.55 11,803
05/27/2015 17.6 17.68 17.55 17.56 11,988
05/26/2015 17.34 17.55 17.3 17.52 24,910
05/22/2015 17.59 17.59 17.5 17.52 6,550
05/21/2015 17.68 17.68 17.45 17.55 11,339
05/20/2015 17.5 17.62 17.45 17.62 7,623
05/19/2015 17.63 17.63 17.38 17.51 9,469
05/18/2015 17.44 17.56 17.3 17.41 6,929
05/15/2015 17.7 17.7 17.47 17.52 17,277
05/14/2015 17.61 17.61 17.5 17.53 7,186
05/13/2015 17.58 17.58 17.31 17.52 28,837
05/12/2015 17.33 19 17.27 17.42 67,677
05/11/2015 17.23 17.53 17.2 17.45 84,573
05/08/2015 17.01 17.144 16.9101 17.06 51,513
05/07/2015 16.82 17.05 16.69 16.87 68,576
05/06/2015 17.01 17.2 16.9499 16.95 20,432
05/05/2015 17.29 17.31 17.08 17.08 27,011
05/04/2015 17.49 17.49 17.21 17.41 16,993
05/01/2015 17.281 17.31 17.24 17.24 17,723
04/30/2015 17.4 17.47 17.2 17.24 35,268
04/29/2015 17.5 17.5 17.35 17.37 21,308
04/28/2015 17.5 17.55 17.47 17.51 21,001
04/27/2015 17.55 17.57 17.5 17.51 19,299
04/24/2015 17.52 17.58 17.51 17.56 2,575
04/23/2015 17.5 17.59 17.5 17.55 13,657
04/22/2015 17.53 17.58 17.53 17.5601 4,496
04/21/2015 17.62 17.65 17.52 17.52 15,835
04/20/2015 17.65 17.696 17.6 17.69 12,503
04/17/2015 17.7 17.7 17.6 17.68 24,199
04/16/2015 17.77 17.77 17.62 17.69 9,081
04/15/2015 17.71 17.71 17.62 17.68 14,076
04/14/2015 17.662 17.685 17.59 17.66 24,009
04/13/2015 17.76 17.76 17.65 17.66 11,900
04/10/2015 17.709 17.75 17.6 17.73 18,477
04/09/2015 17.7 17.74 17.6 17.7 12,586
04/08/2015 17.7 17.75 17.7 17.71 12,683
04/07/2015 17.7 17.8 17.7 17.73 6,764
04/06/2015 17.72 17.97 17.7 17.82 12,932
*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?