Historical Stock Prices

ZX 
$1.52
*  
0.04
2.56%
Get ZX Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading ZX now
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

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.
04/21/2017 1.57 1.63 1.52 1.52 12,425
04/20/2017 1.65 1.65 1.5 1.56 28,397
04/19/2017 1.65 1.65 1.6 1.6 3,094
04/18/2017 1.56 1.69 1.56 1.6001 27,800
04/17/2017 1.59 1.67 1.54 1.55 24,767
04/13/2017 1.55 1.6 1.55 1.56 14,154
04/12/2017 1.62 1.6799 1.5006 1.54 12,511
04/11/2017 1.58 1.63 1.58 1.63 4,156
04/10/2017 1.59 1.7 1.55 1.59 68,851
04/07/2017 1.46 1.75 1.4 1.57 196,832
04/06/2017 1.46 1.51 1.4514 1.46 15,420
04/05/2017 1.42 1.46 1.42 1.44 2,264
04/04/2017 1.36 1.47 1.36 1.4301 19,348
04/03/2017 1.52 1.52 1.22 1.43 51,167
03/31/2017 1.56 1.5953 1.5 1.523 20,147
03/30/2017 1.7 1.75 1.54 1.6 27,194
03/29/2017 1.73 1.73 1.7 1.7 4,169
03/28/2017 1.75 1.75 1.6901 1.7201 11,905
03/27/2017 1.63 1.73 1.61 1.7065 43,984
03/24/2017 1.62 1.69 1.5901 1.5901 2,902
03/23/2017 1.59 1.64 1.54 1.6001 15,850
03/22/2017 1.53 1.61 1.4181 1.59 9,687
03/21/2017 1.73 1.73 1.42 1.54 76,244
03/20/2017 1.75 1.75 1.71 1.722 40,869
03/17/2017 1.715 1.74 1.715 1.731 41,643
03/16/2017 1.69 1.7022 1.68 1.7 40,121
03/15/2017 1.63 1.7 1.63 1.6603 54,616
03/14/2017 1.6 1.65 1.57 1.63 44,147
03/13/2017 1.55 1.6 1.515 1.59 67,326
03/10/2017 1.55 1.55 1.55 1.55 1,686
03/09/2017 1.55 1.55 1.5499 1.55 1,667
03/08/2017 1.54 1.55 1.5101 1.55 16,213
03/07/2017 1.53 1.54 1.5101 1.5101 3,354
03/06/2017 1.5 1.54 1.4884 1.5 11,686
03/03/2017 1.49 1.53 1.4101 1.48 35,853
03/02/2017 1.5 1.52 1.5 1.51 1,796
03/01/2017 1.4605 1.54 1.4594 1.52 3,549
02/28/2017 1.48 1.48 1.47 1.47 1,823
02/27/2017 1.47 1.4799 1.42 1.4799 15,498
02/24/2017 1.43 1.5094 1.43 1.46 2,885
02/23/2017 1.45 1.4576 1.45 1.45 20,561
02/22/2017 1.49 1.5 1.45 1.45 10,545
02/21/2017 1.5 1.5 1.4875 1.4875 1,588
02/17/2017 1.47 1.48 1.42 1.46 4,568
02/16/2017 1.49 1.53 1.43 1.46 4,760
02/15/2017 1.47 1.5 1.4583 1.5 8,679
02/14/2017 1.48 1.4972 1.46 1.48 42,153
02/13/2017 1.49 1.5 1.47 1.49 4,011
02/10/2017 1.48 1.5007 1.48 1.48 11,743
02/09/2017 1.46 1.49 1.42 1.46 64,010
02/08/2017 1.42 1.52 1.41 1.43 84,761
02/07/2017 1.33 1.44 1.33 1.44 51,237
02/06/2017 1.33 1.37 1.31 1.33 43,512
02/03/2017 1.36 1.36 1.31 1.36 24,043
02/02/2017 1.37 1.38 1.33 1.36 13,778
02/01/2017 1.33 1.38 1.33 1.3686 12,307
01/31/2017 1.36 1.36 1.3 1.33 14,754
01/30/2017 1.32 1.38 1.32 1.36 14,614
01/27/2017 1.33 1.37 1.3 1.3599 32,387
01/26/2017 1.3 1.3365 1.25 1.32 19,730
01/25/2017 1.3 1.3392 1.29 1.29 6,942
01/24/2017 1.33 1.33 1.1901 1.289 40,351
01/23/2017 1.6 1.95 1.21 1.32 611,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ZX





Research Brokers before you trade

Want to trade FX?





Smart Portfolio