Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
ZENA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2019
1.680
1.680
0
+0.00(+0.00%)
May 23, 2019
1.640
1.660
1.530
1.560
674,037
-0.09(-5.45%)
May 22, 2019
1.700
1.750
1.620
1.650
583,624
-0.06(-3.51%)
May 21, 2019
1.790
1.820
1.670
1.710
1,084,262
-0.02(-1.16%)
May 17, 2019
1.730
1.730
1.730
0
+0.16(+10.19%)
May 16, 2019
1.520
1.620
1.500
1.570
587,625
+0.03(+1.95%)
May 15, 2019
1.640
1.640
1.480
1.540
1,620,310
-0.10(-6.10%)
May 14, 2019
1.690
1.690
1.620
1.640
694,756
-0.04(-2.38%)
May 13, 2019
1.750
1.770
1.650
1.680
549,222
-0.05(-2.89%)
May 10, 2019
1.720
1.730
1.665
1.730
503,545
+0.02(+1.17%)
May 09, 2019
1.760
1.760
1.690
1.710
424,843
-0.05(-2.84%)
May 08, 2019
1.730
1.790
1.690
1.760
577,170
+0.02(+1.15%)
May 07, 2019
1.850
1.850
1.680
1.740
1,038,954
-0.13(-6.95%)
May 06, 2019
1.780
1.880
1.700
1.870
714,032
+0.10(+5.65%)
May 03, 2019
1.820
1.870
1.760
1.770
399,234
-0.03(-1.67%)
May 02, 2019
1.920
1.920
1.760
1.800
855,658
-0.09(-4.76%)
May 01, 2019
1.920
1.930
1.830
1.890
879,137
-0.02(-1.05%)
Apr 30, 2019
2.010
2.060
1.890
1.910
1,978,000
-0.05(-2.55%)
Apr 29, 2019
1.850
2.060
1.800
1.960
2,302,853
+0.15(+8.29%)
Apr 26, 2019
1.810
1.880
1.750
1.810
1,011,183
+0.01(+0.56%)
Apr 25, 2019
1.800
1.830
1.740
1.800
1,083,022
+0.03(+1.69%)
Apr 24, 2019
1.700
1.820
1.660
1.770
1,167,095
+0.08(+4.73%)
Apr 23, 2019
1.810
1.810
1.660
1.690
1,379,384
-0.10(-5.59%)
Apr 22, 2019
1.860
1.920
1.760
1.790
1,123,673
-0.07(-3.76%)
Apr 18, 2019
1.860
1.860
1.860
0
-0.03(-1.59%)
Apr 17, 2019
1.840
1.910
1.790
1.890
1,313,744
+0.15(+8.62%)
Apr 16, 2019
1.800
1.810
1.620
1.740
1,901,544
-0.04(-2.25%)
Apr 15, 2019
2.040
2.040
1.760
1.780
1,416,204
-0.21(-10.55%)
Apr 12, 2019
2.050
2.080
1.860
1.990
4,293,597
-0.76(-27.64%)
Apr 10, 2019
2.750
2.750
2.750
0
-0.04(-1.43%)
Apr 09, 2019
2.570
2.810
2.520
2.790
636,456
+0.23(+8.98%)
Apr 08, 2019
2.810
2.860
2.550
2.560
525,829
-0.22(-7.91%)
Apr 05, 2019
2.800
2.860
2.600
2.780
342,654
+0.01(+0.36%)
Apr 04, 2019
3.090
3.090
2.750
2.770
614,206
-0.25(-8.28%)
Apr 03, 2019
3.150
3.150
3.000
3.020
205,559
-0.14(-4.43%)
Apr 02, 2019
3.180
3.200
2.980
3.160
269,239
+0.03(+0.96%)
Apr 01, 2019
3.200
3.250
3.020
3.130
230,754
-0.17(-5.15%)
Mar 29, 2019
3.080
3.400
3.080
3.300
332,225
+0.25(+8.20%)
Mar 28, 2019
3.060
3.140
2.880
3.050
234,081
-0.06(-1.93%)
Mar 27, 2019
3.250
3.250
3.020
3.110
199,491
-0.11(-3.42%)
Mar 26, 2019
3.080
3.270
3.080
3.220
171,303
+0.13(+4.21%)
Mar 25, 2019
3.190
3.190
3.010
3.090
237,676
-0.11(-3.44%)
Mar 22, 2019
3.290
3.290
3.100
3.200
273,402
-0.09(-2.74%)
Mar 21, 2019
3.390
3.390
3.240
3.290
260,457
-0.06(-1.79%)
Mar 20, 2019
3.490
3.490
3.290
3.350
309,811
-0.09(-2.62%)
Mar 19, 2019
3.520
3.610
3.410
3.440
332,116
+0.00(+0.00%)
Mar 18, 2019
3.520
3.600
3.420
3.440
238,680
+0.01(+0.29%)
Mar 15, 2019
3.450
3.550
3.350
3.430
263,703
+0.00(+0.00%)
Mar 14, 2019
3.580
3.580
3.390
3.430
184,501
-0.17(-4.72%)
Mar 13, 2019
3.740
3.750
3.550
3.600
212,314
-0.15(-4.00%)
Mar 12, 2019
3.600
3.790
3.600
3.750
155,325
-0.01(-0.27%)
Mar 11, 2019
3.580
3.830
3.500
3.760
122,414
+0.16(+4.44%)
Mar 08, 2019
3.500
3.790
3.400
3.600
143,317
-0.14(-3.74%)
Mar 07, 2019
3.400
3.850
3.280
3.740
303,550
+0.36(+10.65%)
Mar 06, 2019
3.340
3.450
3.300
3.380
100,410
+0.05(+1.50%)
Mar 05, 2019
3.500
3.500
3.330
3.330
176,887
-0.11(-3.20%)
Mar 04, 2019
3.950
3.950
3.430
3.440
357,794
-0.18(-4.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.