Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.49 
    2.64 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 3.36 3.38 3.15 3.21 439,635
Apr 23, 2014 3.26 3.43 3.15 3.29 2,449,777
Apr 22, 2014 4.03 4.24 3.90 4.16 427,657
Apr 21, 2014 3.85 4.06 3.71 3.99 299,532
Apr 17, 2014 3.53 3.84 3.49 3.80 247,940
Apr 16, 2014 3.59 3.62 3.40 3.54 537,923
Apr 15, 2014 3.78 3.92 3.47 3.52 852,716
Apr 14, 2014 4.07 4.09 3.72 3.77 354,488
Apr 11, 2014 3.99 4.11 3.91 3.98 221,387
Apr 10, 2014 4.30 4.38 3.99 4.02 676,339
Apr 9, 2014 4.30 4.37 4.20 4.30 211,371
Apr 8, 2014 4.07 4.38 4.05 4.29 446,844
Apr 7, 2014 4.27 4.28 4.00 4.05 405,286
Apr 4, 2014 4.32 4.34 4.00 4.23 476,998
Apr 3, 2014 4.45 4.45 4.17 4.26 458,876
Apr 2, 2014 4.27 4.45 4.27 4.44 467,273
Apr 1, 2014 4.23 4.32 4.14 4.28 469,104
Mar 31, 2014 4.04 4.28 4.04 4.22 300,632
Mar 28, 2014 3.93 4.10 3.93 3.99 293,343
Mar 27, 2014 3.95 4.17 3.90 3.93 378,453
Mar 26, 2014 4.32 4.32 3.91 3.94 695,731
Mar 25, 2014 4.29 4.41 4.18 4.29 426,934
Mar 24, 2014 4.58 4.65 4.20 4.28 586,604
Mar 21, 2014 4.64 4.83 4.51 4.57 1,017,238
Mar 20, 2014 4.51 4.65 4.47 4.57 447,377
Mar 19, 2014 4.50 4.60 4.46 4.51 207,733
Mar 18, 2014 4.50 4.69 4.46 4.51 401,091
Mar 17, 2014 4.28 4.53 4.28 4.45 282,229
Mar 14, 2014 4.43 4.61 4.31 4.40 245,422
Mar 13, 2014 4.84 4.98 4.37 4.46 1,305,109