ZU

Historical Stock Prices

$12.145
*  
0.32
2.57%
Get ZU Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ZU now
Exchange: NASDAQ
Industry: Consumer Services
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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 12.54 12.63 12.12 12.145 2,143,548
04/30/2015 12.73 12.95 12.4 12.465 2,294,849
04/29/2015 13.5 13.51 12.61 12.75 2,843,252
04/28/2015 13.3 13.48 13.04 13.2 2,006,449
04/27/2015 13.63 13.83 13.26 13.28 1,200,134
04/24/2015 13.37 13.69 13.3699 13.59 995,534
04/23/2015 13.52 13.7 13.28 13.29 1,342,577
04/22/2015 13.47 13.8 13.39 13.565 1,385,763
04/21/2015 14.28 14.3662 13.19 13.44 3,824,373
04/20/2015 14.66 14.66 14.18 14.26 1,549,928
04/17/2015 14.93 15.005 14.52 14.58 1,169,756
04/16/2015 14.7 15.29 14.57 15 2,215,916
04/15/2015 14.44 14.92 14.32 14.72 2,077,045
04/14/2015 14.28 14.5 14.03 14.46 1,585,527
04/13/2015 14.58 14.75 14.14 14.305 1,908,069
04/10/2015 14.54 14.7 14.5 14.6 1,435,981
04/09/2015 14.3 14.69 14.264 14.53 1,690,112
04/08/2015 14.09 14.48 13.99 14.32 1,966,113
04/07/2015 13.78 14.13 13.77 13.97 1,484,730
04/06/2015 13.74 14.09 13.72 13.775 2,136,253
04/02/2015 13.53 13.965 13.4 13.81 2,148,672
04/01/2015 13.12 13.49 13.0801 13.45 2,975,231
03/31/2015 13.36 13.38 12.97 12.99 1,725,113
03/30/2015 13.1 13.49 13.01 13.37 2,839,410
03/27/2015 13.01 13.29 12.51 12.93 3,835,560
03/26/2015 13.08 13.19 12.75 13.03 1,290,237
03/25/2015 12.99 13.86 12.86 13.11 4,827,207
03/24/2015 13.19 13.46 12.94 13.02 1,490,330
03/23/2015 13.27 13.59 13.2 13.22 1,402,699
03/20/2015 12.99 13.58 12.89 13.37 3,838,637
03/19/2015 12.62 13 12.52 12.95 1,512,137
03/18/2015 12.52 12.8 12.34 12.69 2,253,027
03/17/2015 12.83 13.1 12.63 12.645 2,160,561
03/16/2015 13.12 13.29 12.81 12.89 2,530,617
03/13/2015 13.88 13.88 13.01 13.07 2,008,128
03/12/2015 12.88 14.14 12.88 13.91 5,336,444
03/11/2015 12.91 13.1 12.75 12.875 1,976,692
03/10/2015 13.45 13.55 12.87 12.87 2,375,699
03/09/2015 13.6 13.69 13.05 13.59 2,704,451
03/06/2015 13.25 13.76 13.02 13.69 1,921,620
03/05/2015 13.65 14.25 13.25 13.28 3,608,702
03/04/2015 13.84 13.9 13.24 13.47 2,384,055
03/03/2015 13.87 13.97 13.72 13.87 1,562,638
03/02/2015 13.98 14.19 13.61 13.89 1,514,578
02/27/2015 14 14.3 13.936 14.01 1,699,976
02/26/2015 13.96 14.12 13.81 13.99 1,770,109
02/25/2015 13.79 14.1 13.77 14.05 3,548,327
02/24/2015 13.98 14.21 13.82 13.83 2,899,698
02/23/2015 14.37 14.44 13.71 13.84 2,990,094
02/20/2015 14.42 14.64 14.29 14.4 2,102,984
02/19/2015 14.26 14.6 14.2 14.5 3,557,329
02/18/2015 14.24 14.61 14.1 14.2 2,556,871
02/17/2015 14.08 14.62 14.08 14.5 3,042,307
02/13/2015 14.55 14.86 14.05 14.22 5,472,180
02/12/2015 15 15.25 14.32 14.52 19,591,260
02/11/2015 19.77 19.98 19.15 19.89 3,396,646
02/10/2015 19 19.81 18.18 19.705 2,764,690
02/09/2015 18.62 19.41 18.558 18.9 1,672,136
02/06/2015 18.65 19.06 18.52 18.615 1,417,708
02/05/2015 18.85 18.99 18.3 18.72 1,207,085
02/04/2015 18.38 18.79 18.06 18.76 988,935
02/03/2015 17.96 18.43 17.81 18.36 2,485,037
02/02/2015 18.56 19 18.21 18.44 2,107,961
*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?