Recent Quotes (30 days)

You have no recent quotes
chg | %

Zygo Corporation historical prices

   Watch this stock

Historical chart

    19.43 
    17.41 
    15.38 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 19.23 19.31 19.23 19.25 405,995
Apr 16, 2014 19.26 19.30 19.24 19.25 356,277
Apr 15, 2014 19.26 19.35 19.24 19.28 325,484
Apr 14, 2014 19.27 19.40 19.25 19.25 494,834
Apr 11, 2014 19.16 19.65 19.16 19.43 2,141,066
Apr 10, 2014 15.06 15.06 14.57 14.68 72,528
Apr 9, 2014 14.75 15.15 14.55 15.09 39,335
Apr 8, 2014 15.40 15.60 14.70 14.75 113,829
Apr 7, 2014 15.34 15.57 15.09 15.33 28,789
Apr 4, 2014 15.90 15.94 15.05 15.44 57,667
Apr 3, 2014 15.97 16.14 15.56 15.68 22,447
Apr 2, 2014 16.15 16.27 15.71 15.97 63,841
Apr 1, 2014 15.25 16.27 15.25 16.19 51,547
Mar 31, 2014 15.03 15.40 15.03 15.19 62,352
Mar 28, 2014 14.97 15.40 14.90 14.92 13,762
Mar 27, 2014 14.84 15.06 14.80 15.01 49,036
Mar 26, 2014 15.55 15.69 14.77 14.78 87,536
Mar 25, 2014 15.51 15.66 15.45 15.55 42,704
Mar 24, 2014 15.70 15.70 15.43 15.43 36,945
Mar 21, 2014 15.74 15.95 15.62 15.69 69,308
Mar 20, 2014 15.79 15.83 15.65 15.72 17,948
Mar 19, 2014 15.91 15.96 15.56 15.81 41,766
Mar 18, 2014 16.15 16.15 15.85 16.00 49,685
Mar 17, 2014 16.33 16.33 16.03 16.15 80,166
Mar 14, 2014 16.38 16.60 16.10 16.30 42,442
Mar 13, 2014 16.48 16.49 16.06 16.36 51,909
Mar 12, 2014 16.56 16.56 16.30 16.49 53,331
Mar 11, 2014 16.94 16.94 16.50 16.62 80,750
Mar 10, 2014 16.07 16.90 16.02 16.88 209,773
Mar 7, 2014 15.55 15.87 15.35 15.74 82,533