ZLTQ

Historical Stock Prices

$30.59
*  
0.82
2.75%
Get ZLTQ Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ZLTQ now
Exchange: NASDAQ
Industry: Health Care
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 29.75 30.79 29.74 30.59 423,295
03/26/2015 30.75 30.88 29.01 29.77 967,360
03/25/2015 33.92 33.92 31 31.06 745,832
03/24/2015 34.02 34.346 33.31 33.59 623,865
03/23/2015 34.02 34.4 33.74 34.1 295,951
03/20/2015 33.67 34.44 33.6 34.35 511,399
03/19/2015 33.62 33.797 33.34 33.58 273,997
03/18/2015 33.17 34.21 32.85 33.62 569,796
03/17/2015 32.89 33.335 32.65 33.29 417,141
03/16/2015 32.57 33.4 32.48 32.98 405,668
03/13/2015 32.42 32.72 32.01 32.44 435,792
03/12/2015 31.72 32.69 31.585 32.57 425,269
03/11/2015 31.15 31.81 31.06 31.47 398,984
03/10/2015 30.06 31.95 30.06 31.15 634,849
03/09/2015 31.24 31.36 30.13 30.57 885,703
03/06/2015 31.8 31.94 30.77 31.24 527,999
03/05/2015 32.06 32.34 31.56 31.76 599,662
03/04/2015 34.42 34.45 30.64 32.05 1,400,958
03/03/2015 33.27 33.44 32.53 32.66 681,072
03/02/2015 33.47 34.31 33.28 33.42 1,004,390
02/27/2015 34.28 34.39 31.91 33.37 1,356,824
02/26/2015 34.36 34.9 34.26 34.41 617,203
02/25/2015 34.39 34.66 34.01 34.33 283,544
02/24/2015 34 34.77 33.766 34.5 546,013
02/23/2015 34.23 34.38 33.3 33.8 712,282
02/20/2015 34.74 34.7925 34.01 34.23 378,341
02/19/2015 34.79 35.33 34.39 34.65 228,970
02/18/2015 34.3 35.49 33.9301 34.84 352,616
02/17/2015 34.61 34.76 34.03 34.3 303,006
02/13/2015 34.22 34.63 33.94 34.48 238,295
02/12/2015 35.1 35.1 33.9471 34.2 368,333
02/11/2015 35.19 35.7293 33.92 34.76 550,950
02/10/2015 34.46 35.22 34.33 35.16 405,990
02/09/2015 34.7 35.2 34.17 34.3 381,923
02/06/2015 34.68 35.9 33.785 34.11 672,477
02/05/2015 34 34.99 33.71 34.8 760,353
02/04/2015 31.77 33.74 31.6388 33.25 525,635
02/03/2015 32.51 33.04 31.33 32 570,472
02/02/2015 32.27 32.49 31.02 32.43 804,682
01/30/2015 32.9 33.38 32.13 32.21 562,089
01/29/2015 31.99 33.78 31.56 33.12 928,940
01/28/2015 33 33.74 31.54 31.7 589,358
01/27/2015 32.12 33.52 31.5 32.83 595,733
01/26/2015 30.24 32.87 30.12 32.68 1,013,259
01/23/2015 30.15 30.71 30 30.08 309,989
01/22/2015 29.78 30.5 29.13 30.32 995,263
01/21/2015 30.23 30.79 29.56 29.63 460,893
01/20/2015 30 30.93 29.5001 30.45 1,019,715
01/16/2015 28.13 29.89 28.1 29.86 691,338
01/15/2015 29.83 29.91 28.13 28.21 754,255
01/14/2015 28.99 29.82 27.04 29.62 1,625,396
01/13/2015 28.75 29 26.59 27.9 1,242,026
01/12/2015 29.31 30.27 28.8 28.87 962,253
01/09/2015 28.81 30.57 28.5 29.17 1,063,393
01/08/2015 28.13 28.73 27.94 28.49 1,049,208
01/07/2015 27.38 27.93 27.32 27.86 341,079
01/06/2015 27.64 28.32 26.78 27.13 491,128
01/05/2015 26.2 27.95 26.15 27.64 750,097
01/02/2015 28.59 29.32 26.4 26.76 831,902
12/31/2014 27.71 28.2 27.69 27.91 370,749
12/30/2014 27.76 28.6 27.58 27.68 316,770
12/29/2014 28.39 28.81 27.64 27.89 379,047
*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?