Historical Stock Prices

ZTR 
$12.95
*  
0.02
0.15%
Get ZTR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ZTR now
Exchange: NYSE

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 03-APR-2015 TO 03-JUL-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.
07/02/2015 12.94 13.0072 12.92 12.95 44,058
07/01/2015 13.02 13.02 12.92 12.93 62,512
06/30/2015 12.92 12.96 12.86 12.94 56,653
06/29/2015 13.07 13.0708 12.825 12.85 109,675
06/26/2015 13.18 13.19 13.12 13.12 29,428
06/25/2015 13.21 13.22 13.15 13.1799 57,172
06/24/2015 13.24 13.259 13.2 13.22 33,799
06/23/2015 13.26 13.29 13.19 13.22 42,874
06/22/2015 13.26 13.29 13.22 13.23 52,369
06/19/2015 13.21 13.25 13.2 13.21 54,039
06/18/2015 13.24 13.29 13.2101 13.22 81,823
06/17/2015 13.25 13.26 13.16 13.21 74,747
06/16/2015 13.09 13.25 13.09 13.21 118,724
06/15/2015 13.12 13.21 12.9762 13.08 409,826
06/12/2015 13.31 13.31 13.23 13.25 58,931
06/11/2015 13.27 13.36 13.27 13.31 43,084
06/10/2015 13.2 13.29 13.2 13.27 58,981
06/09/2015 13.23 13.27 13.1 13.17 95,771
06/08/2015 13.33 13.3675 13.3 13.34 89,061
06/05/2015 13.35 13.39 13.35 13.37 82,956
06/04/2015 13.41 13.43 13.39 13.4 88,814
06/03/2015 13.45 13.48 13.42 13.43 43,908
06/02/2015 13.45 13.46 13.41 13.41 69,035
06/01/2015 13.48 13.51 13.44 13.44 44,808
05/29/2015 13.48 13.51 13.41 13.43 43,757
05/28/2015 13.51 13.53 13.46 13.52 77,277
05/27/2015 13.47 13.53 13.4501 13.51 83,504
05/26/2015 13.54 13.54 13.4 13.44 94,827
05/22/2015 13.62 13.66 13.47 13.54 93,011
05/21/2015 13.66 13.66 13.63 13.63 58,616
05/20/2015 13.62 13.68 13.61 13.67 79,450
05/19/2015 13.63 13.65 13.5901 13.62 110,820
05/18/2015 13.59 13.6 13.56 13.59 59,310
05/15/2015 13.55 13.56 13.48 13.56 45,896
05/14/2015 13.55 13.55 13.52 13.54 136,908
05/13/2015 13.52 13.52 13.4601 13.48 31,160
05/12/2015 13.43 13.49 13.4 13.48 40,131
05/11/2015 13.48 13.55 13.45 13.4799 47,828
05/08/2015 13.51 13.53 13.4495 13.46 125,994
05/07/2015 13.42 13.45 13.4 13.42 117,487
05/06/2015 13.65 13.65 13.45 13.49 85,403
05/05/2015 13.65 13.67 13.5701 13.61 54,872
05/04/2015 13.65 13.68 13.64 13.64 47,274
05/01/2015 13.58 13.63 13.58 13.61 68,869
04/30/2015 13.63 13.64 13.56 13.58 90,193
04/29/2015 13.66 13.66 13.63 13.6393 85,284
04/28/2015 13.71 13.73 13.66 13.7 51,504
04/27/2015 13.71 13.78 13.69 13.69 48,229
04/24/2015 13.76 13.76 13.67 13.7201 131,219
04/23/2015 13.69 13.7621 13.69 13.72 112,673
04/22/2015 13.72 13.74 13.69 13.71 143,704
04/21/2015 13.72 13.73 13.71 13.72 76,783
04/20/2015 13.69 13.72 13.68 13.69 129,185
04/17/2015 13.68 13.68 13.61 13.62 123,383
04/16/2015 13.73 13.76 13.7094 13.7184 181,899
04/15/2015 13.73 13.74 13.69 13.74 46,069
04/14/2015 13.7 13.7085 13.67 13.69 42,483
04/13/2015 13.7 13.75 13.68 13.6816 78,395
04/10/2015 13.67 13.69 13.65 13.68 53,034
04/09/2015 13.71 13.71 13.6299 13.65 44,316
04/08/2015 13.69 13.77 13.69 13.76 48,512
04/07/2015 13.76 13.79 13.7 13.71 58,181
04/06/2015 13.6 13.73 13.6 13.71 108,192
*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?