ZIGO

Historical Stock Prices

$19.25
*  
unch
 negative 
unch
Get ZIGO Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Capital Goods
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.23 19.31 19.23 19.25 405,995
04/16/2014 19.26 19.3 19.24 19.25 356,277
04/15/2014 19.26 19.35 19.24 19.28 325,484
04/14/2014 19.27 19.4 19.25 19.25 494,834
04/11/2014 19.16 19.65 19.16 19.43 2,141,066
04/10/2014 15.06 15.06 14.57 14.68 72,528
04/09/2014 14.75 15.15 14.55 15.09 39,335
04/08/2014 15.4 15.6 14.7 14.75 113,829
04/07/2014 15.34 15.57 15.09 15.33 28,789
04/04/2014 15.9 15.94 15.05 15.44 57,667
04/03/2014 15.97 16.14 15.56 15.68 22,447
04/02/2014 16.15 16.27 15.71 15.97 63,841
04/01/2014 15.25 16.27 15.25 16.19 51,547
03/31/2014 15.03 15.3999 15.03 15.19 62,352
03/28/2014 14.97 15.3999 14.9 14.92 13,762
03/27/2014 14.84 15.06 14.8 15.01 49,036
03/26/2014 15.55 15.69 14.77 14.78 87,536
03/25/2014 15.51 15.66 15.45 15.55 42,704
03/24/2014 15.7 15.7 15.43 15.43 36,945
03/21/2014 15.74 15.9499 15.62 15.69 69,308
03/20/2014 15.79 15.83 15.65 15.72 17,948
03/19/2014 15.91 15.96 15.56 15.81 41,766
03/18/2014 16.15 16.15 15.85 16 49,685
03/17/2014 16.33 16.33 16.031 16.15 80,166
03/14/2014 16.38 16.599 16.101 16.3 42,442
03/13/2014 16.48 16.49 16.06 16.36 51,909
03/12/2014 16.56 16.56 16.3 16.49 53,331
03/11/2014 16.94 16.94 16.5 16.62 80,750
03/10/2014 16.07 16.9 16.02 16.88 209,773
03/07/2014 15.55 15.87 15.3514 15.74 82,533
03/06/2014 15.59 15.59 15.38 15.49 15,309
03/05/2014 15.4 15.63 15.4 15.6 26,539
03/04/2014 15.38 15.82 15.2545 15.48 104,463
03/03/2014 15.01 15.19 14.71 15.15 23,322
02/28/2014 15.12 15.62 14.98 15.11 58,432
02/27/2014 14.88 15.1 14.88 15.08 24,931
02/26/2014 14.74 15.15 14.74 14.98 44,718
02/25/2014 14.76 14.96 14.64 14.68 17,657
02/24/2014 14.8 14.96 14.741 14.81 45,054
02/21/2014 15.02 15.1 14.75 14.79 43,827
02/20/2014 14.7 15.02 14.7 14.92 141,030
02/19/2014 14.78 14.85 14.67 14.7 33,582
02/18/2014 14.6 14.99 14.555 14.88 84,994
02/14/2014 14.4 14.81 14.37 14.58 197,695
02/13/2014 14 14.41 13.95 14.4 104,777
02/12/2014 14.07 14.37 13.9 14.1 57,617
02/11/2014 13.96 14.15 13.89 14.07 78,476
02/10/2014 13.99 14.2574 13.75 13.89 65,932
02/07/2014 14.25 15.625 13.8 14 281,141
02/06/2014 13.47 13.97 13.37 13.45 71,388
02/05/2014 13.57 13.68 13.12 13.36 46,240
02/04/2014 13.68 13.86 13.5 13.62 50,795
02/03/2014 14.03 14.19 13.5 13.54 62,630
01/31/2014 14.19 14.35 14 14.03 41,603
01/30/2014 14.12 14.57 14.04 14.5 43,023
01/29/2014 14.53 14.53 14 14.01 16,006
01/28/2014 14.55 14.59 14.19 14.51 45,227
01/27/2014 15 15 14.36 14.49 49,043
01/24/2014 15.16 15.16 14.65 15.07 23,881
01/23/2014 15.58 15.69 15.23 15.31 13,836
01/22/2014 15.838 15.838 15.55 15.61 8,564
01/21/2014 15.8 16.05 15.6 15.92 16,082
01/17/2014 16.07 16.28 15.64 15.75 26,416
01/16/2014 15.62 16.15 15.5 16 47,682
01/15/2014 15.08 15.68 15.04 15.54 38,329
01/14/2014 15.158 15.16 15 15.16 20,408
01/13/2014 14.97 15.16 14.845 15 25,301
01/10/2014 14.74 15.06 14.53 14.99 72,125
01/09/2014 14.69 14.93 14.6 14.7 17,500
01/08/2014 14.905 14.96 14.55 14.67 14,292
01/07/2014 14.57 15.07 14.44 14.82 35,355
01/06/2014 14.94 14.94 14.51 14.59 13,464
01/03/2014 15.08 15.26 14.79 14.9 14,208
01/02/2014 14.72 15.34 14.67 15.05 25,526
12/31/2013 14.77 14.87 14.71 14.78 18,432
12/30/2013 14.55 14.85 14.55 14.75 10,962
12/27/2013 14.42 14.64 14.42 14.6 34,153
12/26/2013 14.7 14.77 14.59 14.69 9,985
12/24/2013 14.6325 14.8175 14.54 14.66 21,695
12/23/2013 14.75 14.85 14.53 14.74 43,308
12/20/2013 14.75 14.8 14.64 14.75 124,572
12/19/2013 14.79 14.87 14.66 14.68 106,699
12/18/2013 14.69 14.8 14.65 14.76 33,113
12/17/2013 14.555 14.8 14.555 14.71 31,785
12/16/2013 14.75 14.8 14.55 14.79 26,240
12/13/2013 14.63 14.79 14.52 14.71 17,830
12/12/2013 14.66 14.88 14.32 14.66 55,931
12/11/2013 14.77 14.86 14.54 14.69 84,671
12/10/2013 14.88 14.97 14.62 14.78 52,279
12/09/2013 15 15.12 14.53 15.07 79,584
12/06/2013 14.77 15.24 14.77 15 14,856
12/05/2013 14.48 14.7299 14.47 14.56 10,423
12/04/2013 14.81 14.855 14.54 14.6 15,742
12/03/2013 15.21 15.21 14.76 14.8 12,889
12/02/2013 15.38 15.54 15.01 15.07 10,331
11/29/2013 15.79 15.79 15.7 15.77 8,637
11/27/2013 15.54 15.84 15.5201 15.64 14,657
11/26/2013 15.61 15.65 15.27 15.64 27,222
11/25/2013 14.82 15.67 14.73 15.64 40,750
11/22/2013 14.69 14.87 14.631 14.86 17,383
11/21/2013 14.8 14.99 14.64 14.73 36,212
11/20/2013 14.91 14.99 14.54 14.71 26,310
11/19/2013 14.32 14.94 14.28 14.94 77,488
11/18/2013 14.6 14.7 14.42 14.55 23,746
11/15/2013 14.62 14.65 14.55 14.64 12,749
11/14/2013 14.84 14.8415 14.54 14.64 10,875
11/13/2013 14.9 14.9 14.652 14.9 14,942
11/12/2013 15 15 14.8 14.85 8,201
11/11/2013 14.8 15.28 14.6 14.77 22,520
11/08/2013 14.33 15.69 14.33 15.27 12,346
11/07/2013 15.12 15.12 14.38 14.4 12,911
11/06/2013 15.25 15.25 14.97 14.98 6,139
11/05/2013 14.96 15.21 14.96 15.06 4,867
11/04/2013 15.18 15.53 14.94 15.17 23,718
11/01/2013 15.39 15.53 14.78 15.05 59,854
10/31/2013 15.935 15.935 15.39 15.44 34,163
10/30/2013 16.02 16.02 15.61 15.61 20,173
10/29/2013 16.06 16.06 15.8 15.9 10,085
10/28/2013 15.89 16 15.43 15.96 21,382
10/25/2013 15.9 15.9 15.41 15.71 14,102
10/24/2013 15.55 15.92 15.41 15.84 13,003
10/23/2013 15.52 15.82 15.48 15.62 21,956
10/22/2013 15.93 16.05 15.25 15.68 162,486
10/21/2013 16.23 16.48 15.79 16.24 19,272
10/18/2013 16.25 16.25 15.96 16.25 34,352
10/17/2013 15.97 16.25 15.661 16.21 23,808
10/16/2013 16.32 16.32 16.02 16.04 11,406
10/15/2013 16.23 16.26 15.8 16.13 26,968
10/14/2013 15.8 16.3 15.8 16.19 25,589
10/11/2013 15.89 16.25 15.8 16.24 26,104
10/10/2013 15.8 16 15.58 15.99 12,700
10/09/2013 15.29 15.65 15.15 15.53 14,542
10/08/2013 15.71 15.71 15.13 15.16 14,928
10/07/2013 15.27 15.74 15.26 15.59 18,230
10/04/2013 15.42 15.49 15.21 15.42 8,487
10/03/2013 15.75 15.75 15.27 15.46 20,836
10/02/2013 15.6344 15.98 15.6344 15.75 16,376
10/01/2013 15.817 15.97 15.73 15.94 14,929
09/30/2013 15.89 16 15.7 15.98 24,978
09/27/2013 16.03 16.25 15.73 16.19 14,245
09/26/2013 16.12 16.24 16.04 16.19 8,284
09/25/2013 15.98 16.35 15.81 16.12 20,960
09/24/2013 16.13 16.29 16.05 16.22 28,855
09/23/2013 16.22 16.3 16.12 16.19 34,789
09/20/2013 16.28 16.49 16.1759 16.32 102,165
09/19/2013 16.51 16.51 16 16.25 13,571
09/18/2013 16.1 16.49 15.79 16.46 30,346
09/17/2013 15.8 16.139 15.78 16.07 21,194
09/16/2013 16 16 15.42 15.79 25,448
09/13/2013 15.64 15.89 15.39 15.71 9,900
09/12/2013 15.51 15.72 15.44 15.53 12,208
09/11/2013 15.41 15.75 15.41 15.55 27,225
09/10/2013 15.24 15.55 15.18 15.46 16,484
09/09/2013 14.82 15.11 14.7 15.1 12,466
09/06/2013 14.91 15.3 14.65 14.78 18,865
09/05/2013 14.55 14.98 14.55 14.85 10,139
09/04/2013 14.59 14.71 14.53 14.57 7,987
09/03/2013 14.05 14.72 14.05 14.61 16,939
08/30/2013 14.09 14.1 13.78 13.81 22,040
08/29/2013 13.98 14.13 13.98 14.13 11,146
08/28/2013 13.99 14.13 13.99 14.07 26,676
08/27/2013 13.88 14.13 13.88 14.03 32,198
08/26/2013 14.01 14.15 13.861 14.12 24,370
08/23/2013 14.2 14.25 13.86 14.01 32,714
08/22/2013 13.52 13.98 13.405 13.94 35,051
08/21/2013 13.81 13.94 13.29 13.42 35,847
08/20/2013 13.82 14.21 13.82 13.96 31,037
08/19/2013 14.03 14.14 13.8101 13.85 28,130
08/16/2013 14.69 14.958 14.02 14.04 84,705
08/15/2013 15.26 15.3899 14.72 14.81 24,320
08/14/2013 15.66 15.66 15.32 15.32 5,044
08/13/2013 15.3 15.56 15.3 15.51 5,169
08/12/2013 15.2 15.4 15.2 15.34 4,831
08/09/2013 15.25 15.29 15.2 15.2 5,779
08/08/2013 15.6 15.6 15.29 15.35 5,511
08/07/2013 15.58 15.58 15.46 15.46 2,915
08/06/2013 15.41 15.78 15.27 15.63 7,719
08/05/2013 15.4 15.47 15.29 15.46 11,831
08/02/2013 15.55 15.6 15.28 15.47 10,368
08/01/2013 15.93 15.96 15.58 15.72 19,738
07/31/2013 16.03 16.03 15.62 15.67 14,894
07/30/2013 15.94 16.03 15.9 15.97 4,958
07/29/2013 16.09 16.09 15.71 15.79 9,690
07/26/2013 16.07 16.25 16.05 16.1 13,185
07/25/2013 16.12 16.44 16.12 16.27 34,799
07/24/2013 16.19 16.41 16.09 16.17 16,932
07/23/2013 16.32 16.32 16.05 16.16 10,902
07/22/2013 16.1 16.25 16.1 16.25 25,304
07/19/2013 16.23 16.25 16.18 16.23 16,979
07/18/2013 16.24 16.25 16.22 16.24 13,736
07/17/2013 16.39 16.39 16.1101 16.24 16,589
07/16/2013 16.21 16.27 16.14 16.25 34,744
07/15/2013 16.24 16.27 16.23 16.24 49,550
07/12/2013 16.17 16.24 16.08 16.23 11,965
07/11/2013 16.39 16.39 16.03 16.24 24,301
07/10/2013 16.17 16.25 16.16 16.24 23,786
07/09/2013 16.3 16.3 16.05 16.25 50,330
07/08/2013 16.28 16.28 16.0601 16.18 31,565
07/05/2013 16.3 16.3 16.01 16.25 26,022
07/03/2013 15.73 16.18 15.65 16.18 12,933
07/02/2013 15.58 16.07 15.58 15.86 11,070
07/01/2013 15.85 16.1 15.33 15.6 26,287
06/28/2013 15.42 15.88 15.42 15.84 153,792
06/27/2013 15.51 15.57 15.241 15.51 19,046
06/26/2013 15.72 15.75 15.37 15.37 14,059
06/25/2013 15.55 15.65 15.04 15.61 52,213
06/24/2013 15.51 15.76 15.31 15.38 25,120
06/21/2013 15.23 15.8 15.18 15.71 74,675
06/20/2013 15.45 15.79 15.05 15.14 22,454
06/19/2013 15.89 15.93 15.765 15.81 7,856
06/18/2013 15.91 16.25 15.83 16.05 30,257
06/17/2013 15.99 16.13 15.71 15.9 13,550
06/14/2013 16.08 16.08 15.55 15.74 16,420
06/13/2013 15.22 16.3 15.18 16.12 21,281
06/12/2013 15.75 15.84 15.21 15.26 25,126
06/11/2013 16.01 16.01 15.6 15.64 23,647
06/10/2013 15.92 16.295 15.92 16.25 16,915
06/07/2013 16.25 16.3399 15.8 16.14 15,646
06/06/2013 15.87 16.29 15.72 16.25 45,287
06/05/2013 16.1 16.19 15.59 15.8 33,819
06/04/2013 16.21 16.25 15.97 16.17 26,678
06/03/2013 15.91 16.29 15.5301 16.23 67,975
05/31/2013 15.98 16 15.62 15.91 33,551
05/30/2013 16.16 16.31 15.97 16.14 20,976
05/29/2013 16.1 16.24 15.52 16.15 14,726
05/28/2013 15.95 16.425 15.8001 16.25 53,436
05/24/2013 15.13 15.71 15.13 15.6 9,352
05/23/2013 15.19 15.2899 15.05 15.21 23,613
05/22/2013 16.46 16.55 15.2 15.33 33,469
05/21/2013 16.64 16.69 16.39 16.52 7,021
05/20/2013 16.82 16.91 16.53 16.69 19,724
05/17/2013 16.8 16.92 16.651 16.79 28,656
05/16/2013 16.29 16.79 16.29 16.7 20,872
05/15/2013 15.77 16.3199 15.66 16.31 14,528
05/14/2013 15.58 15.99 15.4601 15.78 30,800
05/13/2013 15.7 16 15.4 15.52 34,926
05/10/2013 16.4 16.4 15.361 15.77 17,300
05/09/2013 16.09 16.51 16.09 16.27 31,498
05/08/2013 15.46 16.06 15.41 16.06 17,297
05/07/2013 15.07 15.52 14.73 15.4 14,045
05/06/2013 15.05 15.0999 14.84 15 13,818
05/03/2013 14.6 15.14 14.58 15.1 29,915
05/02/2013 13.83 14.51 13.82 14.36 26,882
05/01/2013 14.94 14.94 13.57 13.77 57,765
04/30/2013 14.82 14.96 14.77 14.96 8,437
04/29/2013 14.64 14.99 14.64 14.92 11,711
04/26/2013 14.57 14.942 14.48 14.62 26,230
04/25/2013 14.7 14.79 14.52 14.6 20,070
04/24/2013 14.73 14.7589 14.56 14.6 14,927
04/23/2013 14.09 14.53 14.09 14.52 28,212
04/22/2013 13.98 14.005 13.57 13.94 23,244
04/19/2013 13.74 14.02 13.74 14 21,189
04/18/2013 13.67 14.05 13.36 13.73 33,905
04/17/2013 14.6 14.66 13.49 13.6 44,205
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 your brokers before you trade


Want to trade FX?