Home
Search NASDAQ
Search Web
Symbol List Views
Stock Details
CHARTS
COMPANY NEWS
STOCK ANALYSIS
FUNDAMENTALS
HOLDINGS
Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Symbol Lookup
(ZNGA) Historical Stock Prices
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 1 Month, From 25-APR-2012 TO 25-MAY-2012
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 05/25/2012 | 6.75 | 6.79 | 6.47 | 6.61 | 14,983,400 |
| 05/24/2012 | 7.1 | 7.18 | 6.75 | 6.8 | 12,876,360 |
| 05/23/2012 | 6.92 | 7.13 | 6.75 | 7.07 | 15,236,340 |
| 05/22/2012 | 6.94 | 7.34 | 6.77 | 6.8 | 18,817,390 |
| 05/21/2012 | 6.85 | 7.39 | 6.36 | 7.09 | 30,088,920 |
| 05/18/2012 | 8.47 | 8.79 | 6.9 | 7.16 | 39,019,690 |
| 05/17/2012 | 8.49 | 8.5 | 8 | 8.27 | 25,269,180 |
| 05/16/2012 | 8.79 | 8.88 | 7.92 | 8.22 | 28,406,350 |
| 05/15/2012 | 8.4 | 8.67 | 8.17 | 8.56 | 33,994,040 |
| 05/14/2012 | 7.46 | 8.14 | 7.34 | 7.95 | 23,544,470 |
| 05/11/2012 | 7.7 | 7.75 | 7.34 | 7.48 | 24,138,060 |
| 05/10/2012 | 8.2 | 8.33 | 7.75 | 7.82 | 12,246,760 |
| 05/09/2012 | 8 | 8.24 | 7.73 | 8 | 18,246,980 |
| 05/08/2012 | 8.4 | 8.42 | 7.58 | 7.93 | 23,783,090 |
| 05/07/2012 | 8.3 | 8.58 | 8.06 | 8.34 | 16,688,170 |
| 05/04/2012 | 8.72 | 8.76 | 8.25 | 8.33 | 15,548,300 |
| 05/03/2012 | 8.96 | 9.24 | 8.61 | 8.65 | 20,234,110 |
| 05/02/2012 | 8.52 | 9.09 | 8.48 | 8.955 | 24,732,090 |
| 05/01/2012 | 8 | 8.575 | 7.95 | 8.46 | 40,995,200 |
| 04/30/2012 | 8.71 | 8.73 | 8.2 | 8.335 | 11,362,490 |
| 04/27/2012 | 9.5 | 9.54 | 8.46 | 8.52 | 32,546,550 |
| 04/26/2012 | 9.4 | 9.5 | 9.11 | 9.42 | 24,609,270 |
| 04/25/2012 | 8.78 | 9.19 | 8.53 | 9.11 | 18,309,130 |
