ZIPR

ZipRealty, Inc. Historical Stock Prices

$6.73
*  
unch
unch
Get ZIPR Alerts
*Delayed - data as of Jul. 25, 2014 14:37 ET  -  Find a broker to begin trading ZIPR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZIPR 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:37  6.73  6.74  6.73  6.73 20,770
07/24/2014 6.74 6.74 6.73 6.73 150,337
07/23/2014 6.73 6.74 6.73 6.74 103,677
07/22/2014 6.73 6.74 6.73 6.74 187,815
07/21/2014 6.7 6.74 6.7 6.73 418,318
07/18/2014 6.7 6.71 6.7 6.705 1,027,397
07/17/2014 6.71 6.72 6.7 6.705 929,359
07/16/2014 6.7 6.74 6.69 6.7 5,393,480
07/15/2014 3.03 3.05 2.93 3.0206 7,408
07/14/2014 2.92 3.11 2.91 3.11 18,450
07/11/2014 2.95 3 2.91 2.98 3,875
07/10/2014 2.96 2.96 2.9 2.9 3,563
07/09/2014 2.96 2.9879 2.95 2.96 7,694
07/08/2014 2.99 2.99 2.98 2.98 1,036
07/07/2014 3.02 3.02 2.98 2.98 21,490
07/03/2014 2.99 3.09 2.98 2.98 3,834
07/02/2014 3.01 3.06 3.01 3.02 3,921
07/01/2014 2.98 3.09 2.98 3.08 8,692
06/30/2014 3.1 3.1 2.98 3.03 27,309
06/27/2014 2.98 3.1 2.96 3.1 24,159
06/26/2014 2.98 3.01 2.98 2.99 20,639
06/25/2014 2.99 3 2.98 2.98 9,311
06/24/2014 3.03 3.075 2.99 3 27,351
06/23/2014 3 3.05 2.99 3.01 30,180
06/20/2014 3.071 3.071 2.96 2.98 21,976
06/19/2014 3.1 3.1 2.91 2.91 39,337
06/18/2014 3.17 3.2 3.07 3.12 17,458
06/17/2014 3.21 3.21 3.03 3.17 17,461
06/16/2014 3.16 3.24 3.05 3.24 8,340
06/13/2014 3.14 3.18 3.04 3.18 7,251
06/12/2014 3.14 3.32 3.03 3.17 25,812
06/11/2014 3.17 3.32 3.03 3.16 17,533
06/10/2014 3.02 3.2 3.02 3.2 14,654
06/09/2014 2.88 3.29 2.88 3.19 8,173
06/06/2014 3.02 3.08 2.87 3.04 49,757
06/05/2014 3 3.14 2.8101 3.05 92,734
06/04/2014 3.14 3.14 2.91 2.99 107,503
06/03/2014 3.09 3.15 3.0501 3.12 17,933
06/02/2014 3.13 3.1764 3.13 3.15 4,395
05/30/2014 3.252 3.252 3.1923 3.2 4,571
05/29/2014 3.26 3.36 3.2 3.23 8,939
05/28/2014 3.37 3.37 3.2 3.2 4,966
05/27/2014 3.42 3.42 3.25 3.4 12,773
05/23/2014 3.06 3.935 3.06 3.44 82,013
05/22/2014 3.2556 3.2556 3.16 3.22 5,191
05/21/2014 3.25 3.26 3.2 3.239 7,083
05/20/2014 3.28 3.295 3.25 3.26 2,814
05/19/2014 3.37 3.37 3.28 3.36 2,163
05/16/2014 3.38 3.56 3.3 3.4 41,860
05/15/2014 3.35 3.365 3.3 3.32 17,619
05/14/2014 3.44 3.44 3.299 3.39 24,070
05/13/2014 3.31 3.45 3.29 3.32 6,633
05/12/2014 3.31 3.37 3.21 3.34 11,828
05/09/2014 3.3 3.44 3.25 3.31 11,590
05/08/2014 3.36 3.41 3.265 3.3 10,812
05/07/2014 3.23 3.43 3.22 3.35 23,357
05/06/2014 3.247 3.46 3.2 3.45 36,993
05/05/2014 3.255 3.35 3.21 3.27 18,616
05/02/2014 3.19 3.35 3.1 3.1 16,402
05/01/2014 3.121 3.35 3.121 3.22 9,633
04/30/2014 3.16 3.35 3.11 3.32 7,751
04/29/2014 3.27 3.38 3.18 3.2 10,379
04/28/2014 3.33 3.33 3.24 3.29 6,880
04/25/2014 3.45 3.69 3.33 3.35 13,906
04/24/2014 3.25 3.52 3.25 3.46 11,730
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?