Zhone Technologies Inc historical prices

   Watch this stock

Historical chart

    6.33 
    4.97 
    3.61 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 2.80 3.85 2.70 3.56 8,794,653
Jul 17, 2014 2.74 2.80 2.70 2.74 226,107
Jul 16, 2014 2.83 2.90 2.73 2.78 164,430
Jul 15, 2014 2.90 2.97 2.78 2.78 78,089
Jul 14, 2014 2.90 2.90 2.83 2.88 40,539
Jul 11, 2014 2.83 2.92 2.81 2.84 123,193
Jul 10, 2014 2.77 2.92 2.66 2.86 165,538
Jul 9, 2014 3.13 3.23 2.86 2.86 361,322
Jul 8, 2014 2.99 2.99 2.75 2.89 320,532
Jul 7, 2014 3.11 3.13 2.98 2.99 214,499
Jul 3, 2014 3.12 3.17 3.04 3.14 45,037
Jul 2, 2014 3.12 3.19 3.08 3.12 136,951
Jul 1, 2014 3.18 3.18 3.08 3.15 155,059
Jun 30, 2014 3.15 3.21 3.07 3.10 108,799
Jun 27, 2014 3.08 3.20 2.95 3.19 413,678
Jun 26, 2014 3.06 3.10 2.99 3.07 176,084
Jun 25, 2014 3.30 3.30 2.98 3.05 446,509
Jun 24, 2014 3.28 3.36 3.27 3.32 86,831
Jun 23, 2014 3.44 3.50 3.26 3.31 158,220
Jun 20, 2014 3.50 3.51 3.36 3.41 156,623
Jun 19, 2014 3.58 3.61 3.47 3.49 121,288
Jun 18, 2014 3.62 3.66 3.49 3.57 162,020
Jun 17, 2014 3.44 3.72 3.42 3.63 258,561
Jun 16, 2014 3.26 3.57 3.26 3.42 313,123
Jun 13, 2014 3.30 3.30 3.22 3.29 96,281