Historical Stock Prices

ZLC 
$21.04
*  
0.08
 negative 
0.38%
Get ZLC Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.12 21.18 21.01 21.04 892,523
04/16/2014 21.2 21.22 21.04 21.12 554,406
04/15/2014 21.15 21.27 21.02 21.09 475,453
04/14/2014 21.32 21.33 21.08 21.18 362,311
04/11/2014 21.14 21.36 21.13 21.15 480,970
04/10/2014 21.33 21.33 21.22 21.22 979,006
04/09/2014 21.42 21.47 21.21 21.42 430,807
04/08/2014 21.32 21.44 21.22 21.35 392,590
04/07/2014 21.1 21.31 21.02 21.27 943,165
04/04/2014 21.1 21.1 20.97 21 666,388
04/03/2014 21.02 21.12 20.97 21.1 593,784
04/02/2014 20.96 21.1 20.95 21.06 830,217
04/01/2014 20.95 21.08 20.92 20.97 955,975
03/31/2014 21.02 21.03 20.9 20.91 2,255,878
03/28/2014 21.02 21.1 20.97 20.97 1,144,924
03/27/2014 21.05 21.17 20.98 20.98 1,229,873
03/26/2014 21.1 21.14 20.975 20.99 969,914
03/25/2014 21.11 21.15 21 21.03 670,940
03/24/2014 21.1 21.16 20.97 21.08 999,376
03/21/2014 21.2 21.26 20.99 20.99 1,882,284
03/20/2014 21.27 21.37 21.1 21.12 494,482
03/19/2014 21.3 21.38 21.19 21.37 453,905
03/18/2014 21.15 21.37 21.11 21.3 502,612
03/17/2014 21.2 21.27 21.05 21.06 658,384
03/14/2014 21.08 21.23 21.05 21.11 1,027,728
03/13/2014 21.5 21.5 21.07 21.1 2,507,828
03/12/2014 21.73 21.73 21.41 21.46 1,014,040
03/11/2014 21.78 21.82 21.62 21.73 597,883
03/10/2014 21.71 21.85 21.53 21.81 618,193
03/07/2014 21.92 21.92 21.58 21.77 839,988
03/06/2014 21.72 21.91 21.55 21.75 1,144,383
03/05/2014 21.69 21.75 21.54 21.75 546,622
03/04/2014 21.75 21.765 21.6 21.67 1,035,645
03/03/2014 21.43 21.75 21.39 21.75 1,293,170
02/28/2014 21.55 21.75 21.51 21.73 1,279,489
02/27/2014 21.6 21.97 21.4 21.71 1,326,817
02/26/2014 21.39 21.73 21.36 21.63 2,354,909
02/25/2014 21.15 21.43 21.15 21.39 2,302,981
02/24/2014 21.02 21.18 21.02 21.18 2,581,700
02/21/2014 20.95 21.19 20.94 21.04 5,854,136
02/20/2014 20.91 21 20.86 20.99 10,259,890
02/19/2014 20.87 20.96 20.86 20.92 41,410,030
02/18/2014 14.23 15.1 13.66 14.91 1,286,168
02/14/2014 14.64 14.94 14.31 14.94 1,268,951
02/13/2014 14.44 14.8 14.34 14.66 593,268
02/12/2014 14.9 14.93 14.53 14.6 650,240
02/11/2014 14.94 15.14 14.6 14.86 363,363
02/10/2014 14.88 15.16 14.78 14.93 376,752
02/07/2014 15.34 15.59 14.87 15 508,509
02/06/2014 14.67 15.59 14.67 15.22 575,873
02/05/2014 14.62 14.8 14.55 14.71 779,362
02/04/2014 14.68 14.91 14.55 14.7 533,799
02/03/2014 15.07 15.21 14.51 14.63 678,217
01/31/2014 14.96 15.42 14.92 15.12 664,168
01/30/2014 15.47 15.568 15.25 15.36 274,994
01/29/2014 15.4 15.85 15.3 15.32 524,045
01/28/2014 15.06 15.69 14.97 15.58 698,185
01/27/2014 15.27 15.6 14.54 15.02 1,117,864
01/24/2014 15.57 15.69 15.11 15.27 798,382
01/23/2014 15.95 15.95 15.49 15.73 636,598
01/22/2014 15.11 16.06 15.11 16 608,382
01/21/2014 15.12 15.52 14.96 15.22 831,789
01/17/2014 14.92 15.17 14.67 14.97 870,267
01/16/2014 14.69 15.09 14.52 15.01 569,600
01/15/2014 14.78 14.95 14.5 14.65 1,240,899
01/14/2014 14.8 15.22 14.43 14.67 1,413,446
01/13/2014 16.22 16.51 14.71 14.84 1,922,912
01/10/2014 15.03 16.91 14.9 16.23 2,128,445
01/09/2014 16 16 14.02 14.15 2,922,228
01/08/2014 15.93 16.63 15.87 16.51 962,312
01/07/2014 15.4 16.04 15.3 15.96 690,113
01/06/2014 15.39 15.78 15.14 15.39 651,534
01/03/2014 16.13 16.13 15.19 15.4 752,954
01/02/2014 15.62 16.38 15.45 16.14 965,031
12/31/2013 16.47 16.505 15.68 15.77 991,300
12/30/2013 16.49 16.8 16.25 16.5 459,790
12/27/2013 16.71 17.1 16.315 16.56 652,535
12/26/2013 16.13 16.99 16.124 16.53 660,370
12/24/2013 15.45 16.16 15.45 16.15 542,522
12/23/2013 15.01 15.74 14.92 15.44 658,839
12/20/2013 15.17 15.26 14.81 15.01 3,675,479
12/19/2013 14.64 15.2 14.64 15.13 799,136
12/18/2013 14.92 14.98 14.32 14.72 569,088
12/17/2013 14.43 15.015 14.1 14.94 849,246
12/16/2013 14.58 14.67 14.2 14.45 503,894
12/13/2013 14.68 14.75 14.26 14.48 747,428
12/12/2013 13.46 14.85 13.34 14.73 1,901,552
12/11/2013 12.7 13.08 12.3 12.75 1,178,468
12/10/2013 12.84 13.099 12.52 12.67 933,170
12/09/2013 12.86 12.98 12.32 12.98 839,793
12/06/2013 13.17 13.31 12.68 12.88 589,874
12/05/2013 13.09 13.47 12.94 13.06 517,609
12/04/2013 13.74 13.74 12.821 13.14 1,135,113
12/03/2013 14.21 14.36 13.3 13.76 900,545
12/02/2013 14.8 14.86 14.28 14.32 550,849
11/29/2013 14.29 15.15 13.82 14.75 617,761
11/27/2013 14.8 15.095 13.17 14.02 1,310,375
11/26/2013 14.51 15.28 14.46 14.83 1,201,384
11/25/2013 14.95 15 14.03 14.28 733,148
11/22/2013 14.8 14.96 14.49 14.93 430,756
11/21/2013 14.55 15.31 14.55 14.8 594,080
11/20/2013 14.96 15.17 14.36 14.59 566,862
11/19/2013 15.48 15.63 14.77 14.83 577,409
11/18/2013 15.87 16.2099 15.35 15.49 428,569
11/15/2013 15.88 15.99 15.53 15.84 438,640
11/14/2013 16.3 16.5 15.7 15.9 390,951
11/13/2013 15.68 16.39 15.68 16.3 318,687
11/12/2013 15.78 15.83 15.4 15.81 301,963
11/11/2013 15.68 15.9 15.5 15.81 205,202
11/08/2013 15.19 16.0001 15.121 15.74 464,712
11/07/2013 15.84 16.036 15.09 15.13 356,676
11/06/2013 16.18 16.24 15.65 15.78 344,403
11/05/2013 15.88 16.19 15.74 16.09 255,624
11/04/2013 15.69 16.43 15.59 15.93 698,884
11/01/2013 15.63 15.69 15.23 15.61 387,034
10/31/2013 14.98 15.67 14.6011 15.63 993,868
10/30/2013 15.41 15.655 14.89 14.95 547,976
10/29/2013 15.22 15.4998 15.03 15.43 520,433
10/28/2013 15.33 15.3699 14.73 15.13 417,880
10/25/2013 15.56 15.56 15.12 15.29 409,728
10/24/2013 15.29 15.5995 15.19 15.49 292,482
10/23/2013 15.42 15.54 15.15 15.25 446,401
10/22/2013 15.48 15.75 15.13 15.58 406,558
10/21/2013 15.92 16.03 15.18 15.35 528,041
10/18/2013 15.75 15.96 15.12 15.94 1,000,442
10/17/2013 16.9 16.93 15.6 15.76 1,619,464
10/16/2013 15.61 17.16 15.61 17.08 1,276,858
10/15/2013 15.67 16.04 15.43 15.46 550,341
10/14/2013 15.31 15.711 15.07 15.65 516,829
10/11/2013 15.62 15.75 15.21 15.62 582,251
10/10/2013 15.59 15.74 15.06 15.59 821,894
10/09/2013 15.5 15.61 14.87 15.3 767,058
10/08/2013 16.05 16.3 15.28 15.47 1,152,873
10/07/2013 15.74 16.35 15.49 16.06 1,105,295
10/04/2013 14.81 15.99 14.8 15.75 1,198,993
10/03/2013 14.8 14.8699 13.7 14.64 2,491,393
10/02/2013 15.34 15.9569 15.22 15.75 502,057
10/01/2013 15.16 15.69 15.12 15.51 682,439
09/30/2013 14.85 15.27 14.8 15.2 806,175
09/27/2013 15.19 15.42 14.78 15.11 669,294
09/26/2013 15.43 16 15.24 15.35 864,859
09/25/2013 14.71 15.72 14.65 15.41 1,302,096
09/24/2013 14.16 14.8 14.062 14.75 723,117
09/23/2013 14.01 14.3 13.9 14.13 561,553
09/20/2013 14.44 14.45 13.62 14.13 1,491,165
09/19/2013 14.54 14.56 14.34 14.44 423,421
09/18/2013 14.45 14.62 14.13 14.46 498,038
09/17/2013 14.27 14.4999 14.1 14.43 486,113
09/16/2013 14.58 14.9 14.25 14.28 747,026
09/13/2013 14.3 14.46 14.1 14.2 443,301
09/12/2013 14.37 14.6 14.09 14.24 646,899
09/11/2013 14.1 14.99 14.09 14.42 1,317,904
09/10/2013 13.75 14.12 13.7 14.1 885,315
09/09/2013 13.99 14.04 13.41 13.64 908,988
09/06/2013 14 14.36 13.66 13.84 1,059,937
09/05/2013 13.6 14.03 13.48 13.91 1,209,108
09/04/2013 12.82 13.61 12.71 13.6 1,390,895
09/03/2013 12.87 13.19 12.45 12.8 1,111,738
08/30/2013 12.42 12.66 12.03 12.51 1,464,315
08/29/2013 11.67 12.8 11.241 12.5 4,803,513
08/28/2013 10.38 11.69 10.13 11.63 7,216,300
08/27/2013 9.26 9.4 8.62 8.96 980,039
08/26/2013 9 9.42 9 9.35 636,072
08/23/2013 9.05 9.18 8.85 8.99 315,653
08/22/2013 8.94 9.07 8.82 9.06 311,602
08/21/2013 8.9 9.05 8.71 8.91 328,780
08/20/2013 8.72 8.96 8.71 8.91 266,458
08/19/2013 8.89 8.96 8.69 8.7 453,055
08/16/2013 9.18 9.354 8.91 8.92 421,814
08/15/2013 10.15 10.15 9.04 9.16 1,174,110
08/14/2013 9.29 10.49 9.29 10.33 2,060,945
08/13/2013 9.59 9.6 9.29 9.31 285,769
08/12/2013 8.89 9.59 8.8812 9.59 658,321
08/09/2013 9.11 9.19 8.84 8.94 253,114
08/08/2013 8.99 9.23 8.93 9.12 332,586
08/07/2013 9.15 9.18 8.85 8.93 515,023
08/06/2013 9.42 9.42 9.03 9.25 449,817
08/05/2013 9.35 9.46 9.27 9.43 352,629
08/02/2013 9.48 9.52 9.25 9.41 446,728
08/01/2013 9.41 9.56 9.29 9.52 567,429
07/31/2013 8.89 9.31 8.88 9.28 728,704
07/30/2013 8.85 9.01 8.7 8.9 417,884
07/29/2013 9.24 9.3 8.86 8.89 531,880
07/26/2013 9.2 9.33 9.12 9.3 138,971
07/25/2013 9.23 9.42 9.12 9.3 361,161
07/24/2013 9.28 9.38 9.1 9.25 321,677
07/23/2013 9.51 9.67 9.22 9.24 369,990
07/22/2013 9.32 9.57 9.16 9.5 456,832
07/19/2013 9.35 9.3799 9.14 9.32 221,904
07/18/2013 9.3 9.7 9.25 9.38 777,344
07/17/2013 9.29 9.335 9.075 9.29 446,964
07/16/2013 9.32 9.4 9.1 9.25 372,835
07/15/2013 9.4 9.49 9.32 9.34 349,129
07/12/2013 9.21 9.59 9.21 9.42 480,541
07/11/2013 9.55 9.69 8.83 9.27 895,876
07/10/2013 9.6 9.7 9.3 9.37 563,612
07/09/2013 8.97 9.66 8.9 9.62 1,252,792
07/08/2013 8.8 8.95 8.67 8.85 722,847
07/05/2013 8.89 8.89 8.44 8.75 793,842
07/03/2013 8.79 8.9 8.54 8.79 445,683
07/02/2013 8.81 8.96 8.52 8.83 1,184,194
07/01/2013 9.13 9.2 8.85 8.87 768,365
06/28/2013 9.07 9.3 8.9 9.1 3,262,073
06/27/2013 8.71 9.21 8.71 9.15 763,378
06/26/2013 8.58 8.72 8.22 8.67 864,112
06/25/2013 8.37 8.6299 8.25 8.55 865,367
06/24/2013 8.54 8.56 7.96 8.24 1,003,396
06/21/2013 8.95 9.06 8.2 8.56 1,217,830
06/20/2013 9.1 9.1 8.68 8.9 886,868
06/19/2013 9.42 9.49 9.17 9.26 820,398
06/18/2013 9.62 9.69 9.3 9.4 805,890
06/17/2013 9.22 9.85 9.22 9.68 1,013,695
06/14/2013 9.2 9.43 9.02 9.18 540,197
06/13/2013 8.87 9.25 8.751 9.23 749,179
06/12/2013 9.07 9.26 8.91 8.93 897,677
06/11/2013 8.79 9.44 8.56 9.01 1,707,437
06/10/2013 8.38 9.25 8.38 8.96 2,131,743
06/07/2013 8.25 8.47 8.16 8.38 1,156,848
06/06/2013 7.63 8.13 7.5 8.04 874,456
06/05/2013 7.49 7.8499 7.4125 7.53 835,074
06/04/2013 8.25 8.25 7.3 7.49 1,828,571
06/03/2013 7.96 8.29 7.85 8.25 2,060,128
05/31/2013 7.49 8.12 7.45 7.72 2,078,896
05/30/2013 7.17 7.5 7.1301 7.47 1,513,200
05/29/2013 6.89 7.21 6.66 7.12 1,077,985
05/28/2013 6.86 7.05 6.8 6.89 1,318,752
05/24/2013 6.65 6.8 6.52 6.66 1,090,445
05/23/2013 6.58 6.92 6.38 6.71 1,980,186
05/22/2013 7.23 7.29 6.33 6.6 6,867,668
05/21/2013 5.7 5.7599 5.32 5.4 1,062,765
05/20/2013 5.4 5.95 5.32 5.66 932,419
05/17/2013 5.16 5.58 5.14 5.41 444,086
05/16/2013 5.5 5.75 4.88 5.1 1,215,980
05/15/2013 5.69 6.129 5.53 5.58 1,522,424
05/14/2013 5.08 5.9775 5.08 5.68 1,276,124
05/13/2013 4.92 5.225 4.91 5.07 491,838
05/10/2013 4.65 4.9 4.65 4.9 207,218
05/09/2013 4.72 4.72 4.65 4.67 86,793
05/08/2013 4.65 4.77 4.59 4.73 108,483
05/07/2013 4.59 4.66 4.56 4.66 111,701
05/06/2013 4.6 4.6 4.55 4.6 115,296
05/03/2013 4.5 4.6 4.48 4.6 223,669
05/02/2013 4.35 4.47 4.34 4.45 92,996
05/01/2013 4.39 4.43 4.27 4.36 151,448
04/30/2013 4.47 4.48 4.36 4.44 84,629
04/29/2013 4.47 4.49 4.41 4.47 146,846
04/26/2013 4.46 4.49 4.41 4.44 121,481
04/25/2013 4.4 4.47 4.31 4.47 330,887
04/24/2013 4.19 4.43 4.18 4.39 437,810
04/23/2013 4.03 4.18 3.94 4.17 381,887
04/22/2013 3.86 4.03 3.76 4.01 310,384
04/19/2013 3.87 3.939 3.85 3.85 170,981
04/18/2013 4.04 4.04 3.85 3.85 320,639
04/17/2013 4.08 4.11 3.93 4.03 398,127
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?