Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.97 
    3.61 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 3.51 3.54 3.43 3.45 161,966
Aug 28, 2014 3.57 3.57 3.42 3.46 159,898
Aug 27, 2014 3.73 3.73 3.54 3.62 95,384
Aug 26, 2014 3.54 3.72 3.51 3.70 127,040
Aug 25, 2014 3.64 3.67 3.52 3.56 117,032
Aug 22, 2014 3.62 3.73 3.51 3.63 256,713
Aug 21, 2014 3.57 3.65 3.49 3.62 103,962
Aug 20, 2014 3.55 3.60 3.51 3.56 126,865
Aug 19, 2014 3.46 3.58 3.46 3.55 198,596
Aug 18, 2014 3.34 3.49 3.32 3.47 238,152
Aug 15, 2014 3.29 3.40 3.25 3.32 219,139
Aug 14, 2014 3.34 3.38 3.25 3.29 69,110
Aug 13, 2014 3.25 3.37 3.16 3.35 117,717
Aug 12, 2014 3.33 3.37 3.23 3.24 69,698
Aug 11, 2014 3.20 3.38 3.19 3.34 130,865
Aug 8, 2014 3.17 3.24 3.12 3.22 107,326
Aug 7, 2014 3.31 3.37 3.18 3.19 136,386
Aug 6, 2014 3.20 3.35 3.20 3.32 93,017
Aug 5, 2014 3.23 3.34 3.21 3.26 225,029
Aug 4, 2014 3.12 3.25 3.08 3.23 132,843
Aug 1, 2014 3.08 3.17 3.03 3.09 116,938
Jul 31, 2014 3.16 3.24 3.10 3.10 166,550
Jul 30, 2014 3.42 3.46 3.20 3.24 277,183
Jul 29, 2014 3.43 3.49 3.35 3.38 216,925
Jul 28, 2014 3.62 3.62 3.45 3.47 157,746
Jul 25, 2014 3.56 3.67 3.50 3.59 201,598
Jul 24, 2014 3.45 3.61 3.45 3.58 221,395
Jul 23, 2014 3.69 3.72 3.42 3.49 443,247
Jul 22, 2014 3.75 3.83 3.60 3.71 545,014
Jul 21, 2014 3.67 3.74 3.44 3.70 1,228,442