Zhone Technologies Inc: NASDAQ:ZHNE historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	0.89	1.02	0.89	0.99	193,175
May 16, 2013	0.89	0.93	0.89	0.90	12,049
May 15, 2013	0.91	0.94	0.88	0.89	38,650
May 14, 2013	0.94	0.94	0.91	0.94	20,574
May 13, 2013	0.94	0.94	0.88	0.94	24,341
May 10, 2013	0.89	0.94	0.87	0.93	38,814
May 9, 2013	0.88	0.92	0.87	0.90	31,670
May 8, 2013	0.92	0.94	0.90	0.92	32,226
May 7, 2013	0.94	0.99	0.93	0.94	18,418
May 6, 2013	0.92	0.97	0.92	0.97	21,184
May 3, 2013	0.95	0.97	0.92	0.92	25,780
May 2, 2013	0.95	0.98	0.93	0.95	12,500
May 1, 2013	1.00	1.00	0.94	0.94	34,323
Apr 30, 2013	0.95	1.01	0.91	1.00	81,707
Apr 29, 2013	1.01	1.01	0.94	0.98	88,636
Apr 26, 2013	1.05	1.05	0.97	1.01	51,226
Apr 25, 2013	1.01	1.05	1.00	1.05	69,622
Apr 24, 2013	1.03	1.13	0.97	1.01	180,475
Apr 23, 2013	1.15	1.15	1.06	1.07	88,108
Apr 22, 2013	1.05	1.15	1.05	1.14	176,300
Apr 19, 2013	0.91	1.14	0.85	1.06	530,915
Apr 18, 2013	0.95	0.95	0.80	0.88	232,155
Apr 17, 2013	0.92	0.93	0.80	0.85	81,332
Apr 16, 2013	0.78	0.96	0.78	0.92	146,847
Apr 15, 2013	0.78	0.85	0.78	0.80	95,647
Apr 12, 2013	0.80	0.80	0.79	0.79	5,531
Apr 11, 2013	0.82	0.82	0.78	0.80	27,035
Apr 10, 2013	0.82	0.82	0.77	0.80	36,484
Apr 9, 2013	0.72	0.84	0.72	0.80	134,472
Apr 8, 2013	0.85	0.85	0.75	0.75	64,647