Historical Stock Prices

ZX 
$2.43
*  
0.15
 negative 
5.81%
Get ZX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Capital Goods
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 2.65 2.65 2.37 2.43 43,491
04/16/2014 2.37 2.58 2.37 2.58 20,889
04/15/2014 2.4435 2.4435 2.35 2.37 9,025
04/14/2014 2.45 2.45 2.39 2.41 9,303
04/11/2014 2.4201 2.45 2.4201 2.44 11,524
04/10/2014 2.48 2.48 2.38 2.41 28,828
04/09/2014 2.48 2.54 2.45 2.53 13,235
04/08/2014 2.37 2.47 2.37 2.43 22,534
04/07/2014 2.45 2.51 2.3 2.38 64,362
04/04/2014 2.63 2.63 2.47 2.54 12,148
04/03/2014 2.57 2.66 2.57 2.6 8,500
04/02/2014 2.58 2.67 2.55 2.6446 31,503
04/01/2014 2.6 2.64 2.51 2.55 25,911
03/31/2014 2.71 2.71 2.51 2.58 27,254
03/28/2014 2.7 2.7 2.6101 2.65 9,147
03/27/2014 2.7 2.71 2.64 2.66 23,743
03/26/2014 2.59 2.66 2.53 2.64 16,779
03/25/2014 2.58 2.6653 2.5201 2.59 33,619
03/24/2014 2.58 2.67 2.56 2.58 24,030
03/21/2014 2.63 2.65 2.6 2.6 7,407
03/20/2014 2.65 2.74 2.61 2.67 20,394
03/19/2014 2.68 2.683 2.6599 2.66 5,357
03/18/2014 2.57 2.69 2.57 2.66 18,133
03/17/2014 2.53 2.64 2.53 2.6 58,294
03/14/2014 2.7 2.711 2.51 2.53 82,606
03/13/2014 2.71 2.81 2.7 2.7 45,410
03/12/2014 2.95 2.9698 2.72 2.75 29,636
03/11/2014 2.94 2.94 2.8507 2.92 33,058
03/10/2014 3.02 3.02 2.87 2.94 121,044
03/07/2014 2.87 3.09 2.82 2.93 653,554
03/06/2014 2.45 2.78 2.45 2.77 2,748,756
03/05/2014 2.47 2.49 2.39 2.41 25,453
03/04/2014 2.4 2.5 2.38 2.43 37,591
03/03/2014 2.45 2.48 2.34 2.36 27,667
02/28/2014 2.58 2.62 2.4109 2.5 40,024
02/27/2014 2.57 2.57 2.53 2.55 21,238
02/26/2014 2.56 2.59 2.56 2.579 8,014
02/25/2014 2.59 2.61 2.55 2.59 29,800
02/24/2014 2.58 2.6225 2.5754 2.61 21,594
02/21/2014 2.6101 2.68 2.5207 2.67 11,403
02/20/2014 2.61 2.71 2.6 2.7 1,026
02/19/2014 2.68 2.68 2.6 2.66 3,498
02/18/2014 2.73 2.77 2.661 2.72 6,160
02/14/2014 2.78 2.8 2.69 2.73 8,527
02/13/2014 2.8 2.8 2.7 2.7 22,598
02/12/2014 2.79 2.79 2.6701 2.77 10,862
02/11/2014 2.7899 2.7899 2.67 2.71 6,371
02/10/2014 2.56 2.65 2.56 2.64 15,087
02/07/2014 2.54 2.6 2.54 2.55 19,498
02/06/2014 2.59 2.59 2.5 2.52 10,759
02/05/2014 2.59 2.64 2.45 2.575 17,210
02/04/2014 2.71 2.71 2.32 2.62 79,819
02/03/2014 2.8 2.8 2.71 2.71 49,835
01/31/2014 2.82 2.93 2.78 2.8 28,088
01/30/2014 2.96 2.962 2.8501 2.8501 12,562
01/29/2014 2.94 2.9999 2.88 2.88 8,527
01/28/2014 2.82 3.01 2.78 3.01 62,495
01/27/2014 2.8 2.94 2.75 2.77 35,161
01/24/2014 3.05 3.05 2.82 2.9 41,317
01/23/2014 3 3.15 2.82 3.04 86,098
01/22/2014 2.75 3.1 2.71 3.1 194,838
01/21/2014 2.75 2.85 2.72 2.72 45,731
01/17/2014 2.8 2.83 2.69 2.7 48,846
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?