Home > Quotes > ZOOM > Historical Prices
ZOOM

Historical Stock Prices

$0.33
*  
unch
  negative  
unch
Get ZOOM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

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
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 0.332 0.339 0.32 0.33 57,284
05/16/2013 0.3399 0.3399 0.33 0.33 12,730
05/15/2013 0.32 0.348 0.32 0.34 66,123
05/14/2013 0.32 0.339 0.31 0.3389 114,892
05/13/2013 0.34 0.3499 0.33 0.345 77,917
05/10/2013 0.35 0.36 0.35 0.351 41,040
05/09/2013 0.388 0.388 0.35 0.361 42,280
05/08/2013 0.38 0.38 0.36 0.38 16,286
05/07/2013 0.36 0.38 0.3597 0.38 37,798
05/06/2013 0.38 0.38 0.36 0.37 13,590
05/03/2013 0.38 0.38 0.35 0.365 18,077
05/02/2013 0.35 0.38 0.35 0.378 39,742
05/01/2013 0.351 0.3701 0.35 0.37 30,852
04/30/2013 0.41 0.4249 0.3299 0.353 160,411
04/29/2013 0.4 0.44 0.4 0.4251 46,377
04/26/2013 0.41 0.415 0.4 0.4 15,250
04/25/2013 0.39 0.415 0.39 0.4 36,170
04/24/2013 0.41 0.4194 0.3901 0.3901 24,190
04/23/2013 0.3801 0.4 0.38 0.38 27,050
04/22/2013 0.3988 0.42 0.3646 0.3755 116,865
04/19/2013 0.42 0.42 0.38 0.3999 77,301
04/18/2013 0.45 0.4501 0.38 0.405 84,285
04/17/2013 0.57 0.57 0.4021 0.45 183,512
04/16/2013 0.65 0.65 0.55 0.57 254,122
04/15/2013 0.69 0.6997 0.65 0.675 47,004
04/12/2013 0.6501 0.685 0.65 0.68 12,767
04/11/2013 0.67 0.675 0.6221 0.6749 41,447
04/10/2013 0.66 0.6899 0.66 0.6697 8,215
04/09/2013 0.6824 0.6999 0.6504 0.6999 10,793
04/08/2013 0.69 0.6999 0.6499 0.6999 28,680
04/05/2013 0.6999 0.6999 0.67 0.6848 9,900
04/04/2013 0.69 0.7297 0.68 0.695 57,188
04/03/2013 0.69 0.696 0.69 0.69 8,075
04/02/2013 0.6901 0.6999 0.6901 0.6999 2,018
04/01/2013 0.7 0.7001 0.69 0.69 10,840
03/28/2013 0.735 0.735 0.68 0.71 14,157
03/27/2013 0.699 0.735 0.69 0.735 30,652
03/26/2013 0.7 0.729 0.65 0.69 23,547
03/25/2013 0.65 0.708 0.64 0.7079 1,150
03/22/2013 0.6315 0.71 0.6315 0.67 25,241
03/21/2013 0.6316 0.664 0.6316 0.664 11,313
03/20/2013 0.68 0.68 0.63 0.64 4,410
03/19/2013 0.7 0.711 0.62 0.66 16,200
03/18/2013 0.69 0.69 0.69 0.69 3,000
03/15/2013 0.72 0.72 0.68 0.69 3,200
03/14/2013 0.6321 0.73 0.6321 0.715 43,552
03/13/2013 0.66 0.68 0.66 0.68 24,349
03/12/2013 0.698 0.7 0.6701 0.68 28,462
03/11/2013 0.64 0.68 0.64 0.652 20,089
03/08/2013 0.6735 0.6802 0.6305 0.67 110,689
03/07/2013 0.7 0.728 0.6733 0.698 20,971
03/06/2013 0.73 0.73 0.662 0.6671 15,598
03/05/2013 0.67 0.718 0.67 0.71 26,921
03/04/2013 0.728 0.728 0.66 0.69 71,197
03/01/2013 0.73 0.73 0.71 0.729 30,300
02/28/2013 0.71 0.73 0.7 0.72 16,654
02/27/2013 0.77 0.8 0.71 0.72 86,392
02/26/2013 0.7622 0.8077 0.7622 0.79 18,288
02/25/2013 0.88 0.88 0.7703 0.8348 54,659
02/22/2013 0.9 0.9 0.783 0.826 64,782
02/21/2013 0.85 0.9005 0.83 0.89 99,913
02/20/2013 0.93 0.94 0.8013 0.84 158,806
02/19/2013 0.78 0.91 0.7699 0.91 313,274
02/15/2013 0.67 0.75 0.655 0.74 120,425
02/14/2013 0.58 0.65 0.58 0.6499 20,311
02/13/2013 0.64 0.64 0.56 0.59 36,970
02/12/2013 0.5922 0.65 0.5922 0.64 8,250
02/11/2013 0.66 0.66 0.5721 0.61 23,765
02/08/2013 0.67 0.72 0.56 0.64 26,517
02/07/2013 0.67 0.67 0.6302 0.67 23,410
02/06/2013 0.66 0.67 0.6411 0.67 12,569
02/05/2013 0.63 0.67 0.61 0.67 23,652
02/04/2013 0.63 0.64 0.59 0.62 19,985
02/01/2013 0.6017 0.63 0.6017 0.63 9,510
01/31/2013 0.59 0.6335 0.59 0.6 27,365
01/30/2013 0.62 0.6479 0.62 0.64 15,990
01/29/2013 0.65 0.65 0.63 0.6301 10,070
01/28/2013 0.64 0.65 0.64 0.65 21,503
01/25/2013 0.6202 0.65 0.6202 0.6499 16,400
01/24/2013 0.62 0.6585 0.62 0.649 21,950
01/23/2013 0.64 0.68 0.64 0.64 38,965
01/22/2013 0.645 0.668 0.6118 0.625 49,763
01/18/2013 0.635 0.6799 0.635 0.67 19,265
01/17/2013 0.6801 0.6801 0.625 0.64 66,420
01/16/2013 0.63 0.7091 0.6299 0.652 27,648
01/15/2013 0.7 0.7 0.6317 0.6317 6,419
01/14/2013 0.66 0.7 0.6126 0.644 47,632
01/11/2013 0.65 0.68 0.65 0.67 78,840
01/10/2013 0.68 0.683 0.6 0.65 74,509
01/09/2013 0.72 0.72 0.68 0.6801 43,742
01/08/2013 0.7 0.72 0.652 0.69 113,593
01/07/2013 0.64 0.71 0.61 0.7 438,866
01/04/2013 0.53 0.61 0.486 0.5302 134,323
01/03/2013 0.48 0.5389 0.48 0.5181 66,972
01/02/2013 0.49 0.54 0.47 0.519 217,892
12/31/2012 0.54 0.58 0.54 0.55 61,965
12/28/2012 0.6 0.6 0.56 0.5701 40,360
12/27/2012 0.584 0.62 0.55 0.588 96,623
12/26/2012 0.63 0.63 0.58 0.58 36,316
12/24/2012 0.6105 0.679 0.6101 0.6211 15,224
12/21/2012 0.63 0.65 0.61 0.61 27,144
12/20/2012 0.622 0.67 0.617 0.64 27,993
12/19/2012 0.631 0.672 0.631 0.672 21,281
12/18/2012 0.61 0.64 0.61 0.62 15,975
12/17/2012 0.65 0.6501 0.61 0.64 38,785
12/14/2012 0.66 0.66 0.64 0.65 12,317
12/13/2012 0.62 0.67 0.62 0.6412 110,668
12/12/2012 0.64 0.65 0.61 0.61 49,333
12/11/2012 0.67 0.69 0.6135 0.62 180,542
12/10/2012 0.66 0.7 0.66 0.68 23,231
12/07/2012 0.7 0.7 0.67 0.67 14,553
12/06/2012 0.695 0.7175 0.695 0.7 22,618
12/05/2012 0.6605 0.7 0.6605 0.695 32,323
12/04/2012 0.76 0.8 0.67 0.7 126,947
12/03/2012 0.78 0.7949 0.76 0.762 30,437
11/30/2012 0.7751 0.7997 0.77 0.78 23,612
11/29/2012 0.8 0.8 0.7601 0.7899 51,279
11/28/2012 0.8 0.8199 0.7702 0.8 38,805
11/27/2012 0.8 0.82 0.78 0.82 26,400
11/26/2012 0.76 0.81 0.76 0.8 30,629
11/23/2012 0.8 0.8489 0.786 0.8 22,664
11/21/2012 0.76 0.83 0.76 0.81 16,825
11/20/2012 0.8 0.85 0.77 0.83 93,281
11/19/2012 0.78 0.79 0.76 0.76 39,696
11/16/2012 0.79 0.84 0.77 0.8 65,972
11/15/2012 0.7713 0.83 0.7713 0.7715 26,950
11/14/2012 0.82 0.82 0.77 0.77 21,600
11/13/2012 0.82 0.84 0.79 0.8 6,800
11/12/2012 0.78 0.84 0.77 0.8 14,092
11/09/2012 0.81 0.83 0.765 0.81 59,771
11/08/2012 0.82 0.85 0.8 0.83 17,542
11/07/2012 0.8 0.86 0.8 0.8 17,077
11/06/2012 0.79 0.84 0.79 0.8 29,505
11/05/2012 0.82 0.84 0.78 0.84 7,100
11/02/2012 0.86 0.87 0.84 0.84 4,500
11/01/2012 0.82 0.8499 0.77 0.84 32,729
10/31/2012 0.83 0.87 0.811 0.815 34,421
10/26/2012 0.88 0.8879 0.84 0.8504 8,291
10/25/2012 0.825 0.888 0.825 0.888 2,200
10/24/2012 0.8201 0.86 0.8201 0.8408 20,950
10/23/2012 0.86 0.86 0.811 0.84 11,200
10/22/2012 0.89 0.9 0.8125 0.85 26,883
10/19/2012 0.87 0.8919 0.865 0.8804 21,510
10/18/2012 0.88 0.88 0.86 0.875 38,389
10/17/2012 0.88 0.8999 0.861 0.871 34,771
10/16/2012 0.89 0.9 0.87 0.87 35,995
10/15/2012 0.9 0.9001 0.88 0.89 50,597
10/12/2012 0.9 0.931 0.9 0.91 38,124
10/11/2012 1.02 1.02 0.9 0.95 118,526
10/10/2012 0.87 1.02 0.87 1 232,465
10/09/2012 0.8999 0.8999 0.85 0.89 26,541
10/08/2012 0.93 0.93 0.86 0.9 25,666
10/05/2012 0.93 0.96 0.89 0.9166 52,974
10/04/2012 0.96 0.96 0.92 0.95 12,972
10/03/2012 0.91 0.95 0.91 0.92 91,172
10/02/2012 0.9101 0.94 0.9101 0.9105 22,664
10/01/2012 0.89 0.92 0.89 0.9001 17,625
09/28/2012 0.94 0.94 0.8811 0.8811 43,212
09/27/2012 0.95 0.95 0.88 0.92 37,870
09/26/2012 0.91 0.95 0.9001 0.9499 71,721
09/25/2012 0.92 0.92 0.8799 0.91 42,075
09/24/2012 0.86 0.9084 0.86 0.899 12,700
09/21/2012 0.88 0.93 0.87 0.88 38,976
09/20/2012 0.88 0.92 0.88 0.89 52,790
09/19/2012 0.92 0.9299 0.88 0.88 118,161
09/18/2012 0.93 0.95 0.9136 0.9283 44,236
09/17/2012 0.95 0.9686 0.92 0.93 101,562
09/14/2012 0.966 0.97 0.96 0.96 44,909
09/13/2012 0.98 0.99 0.96 0.971 85,793
09/12/2012 0.98 1.002 0.96 0.972 97,270
09/11/2012 1.02 1.02 0.98 0.9891 15,320
09/10/2012 1 1.01 0.98 0.9803 31,240
09/07/2012 0.9879 1 0.9802 1 18,500
09/06/2012 1 1 0.98 0.9811 48,558
09/05/2012 1.01 1.01 0.98 0.99 8,212
09/04/2012 0.971 1.03 0.971 0.9906 24,408
08/31/2012 1.02 1.02 0.9626 0.982 33,959
08/30/2012 1.01 1.02 1 1.005 53,026
08/29/2012 1 1.01 1 1.001 11,457
08/28/2012 1.02 1.02 0.9911 1.015 53,326
08/27/2012 1.01 1.03 1 1.01 35,953
08/24/2012 1.01 1.03 1.01 1.03 40,545
08/23/2012 1.01 1.05 1 1.04 37,743
08/22/2012 1.02 1.05 0.9825 1.05 258,597
08/21/2012 1.1 1.12 1.021 1.03 100,646
08/20/2012 1.09 1.09 1.04 1.09 190,336
08/17/2012 1.04 1.09 1.01 1.09 120,334
08/16/2012 1.03 1.05 1.02 1.05 47,500
08/15/2012 1.04 1.08 1.04 1.04 17,575
08/14/2012 1.03 1.07 1 1.07 120,912
08/13/2012 1.03 1.04 1.03 1.03 58,214
08/10/2012 1.07 1.08 1.04 1.05 52,602
08/09/2012 1.05 1.07 1.03 1.07 38,933
08/08/2012 1.05 1.08 1.04 1.06 28,070
08/07/2012 1.09 1.09 1.04 1.05 64,858
08/06/2012 1.03 1.06 1.03 1.06 69,196
08/03/2012 1.02 1.06 1.02 1.04 87,496
08/02/2012 1.01 1.06 1.01 1.06 43,216
08/01/2012 1.04 1.08 1.03 1.05 22,732
07/31/2012 1.05 1.05 1.01 1.04 22,257
07/30/2012 1.03 1.08 1 1.06 67,958
07/27/2012 1.0541 1.09 1.04 1.0499 61,864
07/26/2012 1 1.11 0.9932 1.0499 241,360
07/25/2012 1 1 0.9654 0.9801 56,840
07/24/2012 0.99 0.99 0.9601 0.99 59,465
07/23/2012 0.96 0.9853 0.96 0.97 31,438
07/20/2012 0.98 0.99 0.96 0.97 76,805
07/19/2012 0.975 0.9929 0.94 0.98 61,450
07/18/2012 0.9998 0.9998 0.975 0.9752 47,400
07/17/2012 1 1.019 0.9601 0.99 83,721
07/16/2012 1.01 1.02 1 1.02 44,131
07/13/2012 1.04 1.04 1.01 1.02 10,396
07/12/2012 1.02 1.03 1.01 1.02 31,396
07/11/2012 1.03 1.0318 1.02 1.02 18,854
07/10/2012 1.05 1.05 1.02 1.03 31,725
07/09/2012 1.01 1.07 1.01 1.03 110,457
07/06/2012 1.05 1.07 1.02 1.02 72,735
07/05/2012 1.03 1.05 1.03 1.05 52,800
07/03/2012 1.05 1.05 1.03 1.04 63,911
07/02/2012 1.03 1.06 1.03 1.03 116,585
06/29/2012 1.06 1.09 1.02 1.04 74,239
06/28/2012 1.08 1.08 1.02 1.05 102,629
06/27/2012 1.12 1.14 1.03 1.06 195,850
06/26/2012 1.07 1.0701 1.03 1.04 213,851
06/25/2012 1.12 1.12 1.05 1.0701 114,370
06/22/2012 1.1001 1.1578 1.08 1.11 71,955
06/21/2012 1.14 1.14 1.11 1.11 63,526
06/20/2012 1.1101 1.14 1.1101 1.13 57,200
06/19/2012 1.1 1.18 1.09 1.13 134,110
06/18/2012 1.08 1.11 1.08 1.08 97,375
06/15/2012 1.08 1.11 1.07 1.11 44,328
06/14/2012 1.08 1.11 1.07 1.0832 43,036
06/13/2012 1.1001 1.1299 1.09 1.09 77,422
06/12/2012 1.1 1.15 1.08 1.09 93,590
06/11/2012 1.13 1.13 1.08 1.114 87,778
06/08/2012 1.1 1.15 1.1 1.12 45,134
06/07/2012 1.15 1.19 1.1 1.1 131,265
06/06/2012 1.1 1.16 1.1 1.13 120,376
06/05/2012 1.06 1.33 1.05 1.1 1,258,929
06/04/2012 1.08 1.08 1.03 1.04 45,207
06/01/2012 1.08 1.12 1.05 1.09 47,647
05/31/2012 1.1 1.1 1.03 1.06 101,065
05/30/2012 1.1 1.14 1.05 1.071 55,401
05/29/2012 1.14 1.14 1.08 1.09 134,231
05/25/2012 1.12 1.15 1.1 1.15 48,556
05/24/2012 1.15 1.15 1.1001 1.13 44,155
05/23/2012 1.12 1.17 1.1 1.1 58,503
05/22/2012 1.33 1.35 1.12 1.12 229,878
05/21/2012 1.38 1.38 1.13 1.3 351,501
05/18/2012 1.08 1.14 1.08 1.11 107,874
05/17/2012 1.13 1.15 1.05 1.09 157,819
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.