ZN

Historical Stock Prices

$1.51
*  
0.05
3.21%
Get ZN Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading ZN now
Exchange: NASDAQ
Industry: Energy
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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 1.45 1.55 1.45 1.51 61,491
06/23/2016 1.49 1.62 1.49 1.56 57,184
06/22/2016 1.48 1.53 1.45 1.49 86,179
06/21/2016 1.55 1.57 1.46 1.48 48,274
06/20/2016 1.62 1.6213 1.5401 1.56 38,560
06/17/2016 1.59 1.64 1.5401 1.62 67,900
06/16/2016 1.56 1.6 1.56 1.59 39,466
06/15/2016 1.52 1.57 1.52 1.55 22,548
06/14/2016 1.5 1.5399 1.4964 1.53 28,203
06/13/2016 1.54 1.54 1.48 1.5 39,518
06/10/2016 1.55 1.5667 1.5 1.51 34,431
06/09/2016 1.56 1.57 1.5425 1.57 26,171
06/08/2016 1.6 1.6 1.56 1.59 13,398
06/07/2016 1.56 1.6 1.55 1.6 38,650
06/06/2016 1.58 1.58 1.54 1.55 21,587
06/03/2016 1.58 1.62 1.54 1.56 35,643
06/02/2016 1.57 1.57 1.55 1.55 18,101
06/01/2016 1.64 1.64 1.55 1.59 13,819
05/31/2016 1.63 1.63 1.56 1.58 21,703
05/27/2016 1.58 1.64 1.58 1.6 22,626
05/26/2016 1.63 1.64 1.58 1.6 11,575
05/25/2016 1.65 1.65 1.55 1.64 51,136
05/24/2016 1.5311 1.58 1.5307 1.58 25,951
05/23/2016 1.49 1.5399 1.49 1.53 27,121
05/20/2016 1.5 1.54 1.49 1.52 48,721
05/19/2016 1.48 1.49 1.35 1.47 112,251
05/18/2016 1.6 1.6028 1.45 1.52 212,397
05/17/2016 1.65 1.69 1.58 1.62 170,853
05/16/2016 1.66 1.7 1.66 1.66 45,533
05/13/2016 1.661 1.68 1.66 1.68 32,695
05/12/2016 1.67 1.69 1.67 1.67 22,618
05/11/2016 1.67 1.71 1.67 1.68 39,997
05/10/2016 1.66 1.7 1.66 1.69 46,452
05/09/2016 1.73 1.73 1.67 1.7 69,506
05/06/2016 1.73 1.77 1.663 1.673 45,705
05/05/2016 1.75 1.75 1.7 1.7111 24,144
05/04/2016 1.72 1.74 1.72 1.72 31,016
05/03/2016 1.76 1.76 1.72 1.72 27,598
05/02/2016 1.75 1.77 1.74 1.74 12,052
04/29/2016 1.74 1.78 1.74 1.77 23,847
04/28/2016 1.76 1.78 1.75 1.76 24,572
04/27/2016 1.72 1.7685 1.72 1.7644 14,668
04/26/2016 1.76 1.78 1.72 1.73 78,253
04/25/2016 1.76 1.79 1.7463 1.79 43,355
04/22/2016 1.74 1.76 1.72 1.73 87,924
04/21/2016 1.83 1.83 1.72 1.72 80,379
04/20/2016 1.8 1.83 1.73 1.83 117,890
04/19/2016 1.8 1.8497 1.76 1.79 138,759
04/18/2016 1.82 1.85 1.77 1.78 72,216
04/15/2016 1.8 1.82 1.77 1.77 36,899
04/14/2016 1.799 1.85 1.79 1.79 44,430
04/13/2016 1.75 1.83 1.75 1.78 51,840
04/12/2016 1.75 1.78 1.75 1.76 24,529
04/11/2016 1.77 1.78 1.75 1.75 39,880
04/08/2016 1.75 1.79 1.75 1.77 19,765
04/07/2016 1.75 1.8 1.75 1.75 19,082
04/06/2016 1.75 1.79 1.75 1.77 30,691
04/05/2016 1.75 1.79 1.7487 1.7671 31,740
04/04/2016 1.8 1.8 1.75 1.76 21,067
04/01/2016 1.79 1.81 1.77 1.78 30,744
03/31/2016 1.81 1.84 1.76 1.76 25,786
03/30/2016 1.82 1.84 1.808 1.83 17,186
03/29/2016 1.78 1.85 1.78 1.79 41,985
03/28/2016 1.8 1.8399 1.8 1.81 19,412
03/24/2016 1.8 1.85 1.8 1.8 20,387
*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?