ZNGA

Historical Stock Prices

$4.289
*  
0.179
 negative 
4.36%
Get ZNGA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.15 4.38 4.1 4.289 39,113,730
04/16/2014 4.08 4.13 4 4.11 26,125,650
04/15/2014 4.06 4.06 3.79 4.01 36,629,150
04/14/2014 4.15 4.17 3.89 4.01 29,670,650
04/11/2014 4.12 4.2 3.995 4.07 32,154,480
04/10/2014 4.4 4.4 4.05 4.07 32,733,880
04/09/2014 4.33 4.39 4.275 4.37 24,745,330
04/08/2014 4.26 4.37 4.22 4.3 29,547,200
04/07/2014 4.26 4.34 4.11 4.19 63,125,630
04/04/2014 4.2 4.33 4.08 4.2 38,041,800
04/03/2014 4.33 4.39 4.1 4.15 36,964,430
04/02/2014 4.4 4.54 4.32 4.32 36,276,720
04/01/2014 4.34 4.49 4.32 4.38 32,416,520
03/31/2014 4.52 4.54 4.21 4.3 31,153,060
03/28/2014 4.67 4.67 4.26 4.42 46,006,660
03/27/2014 4.6 4.63 4.36 4.47 55,107,870
03/26/2014 4.75 4.75 4.52 4.64 58,051,660
03/25/2014 4.75 5.08 4.75 4.84 45,300,290
03/24/2014 4.87 4.95 4.66 4.7 34,380,810
03/21/2014 5.07 5.13 4.87 4.95 37,524,880
03/20/2014 5.12 5.275 5.01 5.08 26,756,430
03/19/2014 5.31 5.38 5.05 5.14 36,176,250
03/18/2014 5.34 5.465 5.18 5.35 28,171,640
03/17/2014 5.58 5.59 5.33 5.34 27,644,850
03/14/2014 5.52 5.57 5.42 5.46 17,932,180
03/13/2014 5.78 5.7899 5.42 5.52 39,250,420
03/12/2014 5.65 5.87 5.5 5.79 35,824,170
03/11/2014 5.52 5.89 5.41 5.65 45,906,270
03/10/2014 5.55 5.62 5.48 5.53 15,145,160
03/07/2014 5.57 5.63 5.48 5.58 24,664,370
03/06/2014 5.65 5.7 5.46 5.51 26,210,630
03/05/2014 5.68 5.85 5.64 5.69 36,663,740
03/04/2014 5.46 5.74 5.43 5.65 57,665,970
03/03/2014 5.05 5.26 4.92 5.24 31,851,540
02/28/2014 5.23 5.32 4.91 5.06 34,478,300
02/27/2014 5.21 5.24 5.08 5.21 30,455,040
02/26/2014 5.11 5.34 5.09 5.24 30,241,070
02/25/2014 5 5.22 4.96 5.08 32,956,670
02/24/2014 5 5.07 4.97 5 18,803,340
02/21/2014 5.07 5.08 4.93 5 26,652,040
02/20/2014 5.07 5.11 4.97 5.09 21,532,670
02/19/2014 5.09 5.14 5.01 5.07 35,505,370
02/18/2014 4.89 5.16 4.88 5.15 46,033,880
02/14/2014 4.8 5.06 4.74 4.87 51,860,800
02/13/2014 4.72 4.81 4.62 4.76 35,400,130
02/12/2014 4.62 4.92 4.58 4.8 73,596,680
02/11/2014 4.5 4.67 4.5 4.63 20,278,090
02/10/2014 4.67 4.76 4.54 4.56 36,813,570
02/07/2014 4.44 4.6 4.4 4.53 26,517,200
02/06/2014 4.47 4.55 4.38 4.47 27,142,970
02/05/2014 4.52 4.595 4.37 4.46 39,946,160
02/04/2014 4.7 4.97 4.49 4.59 88,533,250
02/03/2014 4.19 4.58 4.16 4.49 75,476,630
01/31/2014 4.25 4.5 4.1 4.4 170,183,700
01/30/2014 3.53 3.57 3.49 3.56 25,682,720
01/29/2014 3.38 3.45 3.36 3.42 11,861,460
01/28/2014 3.41 3.48 3.35 3.39 23,461,130
01/27/2014 3.45 3.51 3.37 3.42 12,592,860
01/24/2014 3.51 3.53 3.31 3.5 27,878,880
01/23/2014 3.6 3.6 3.51 3.56 9,988,385
01/22/2014 3.67 3.68 3.58 3.63 8,805,178
01/21/2014 3.54 3.66 3.475 3.63 18,217,800
01/17/2014 3.56 3.61 3.48 3.55 19,400,310
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?