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 
 Nov 4, 2013 Jun 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 19, 2014 19.24 19.25 19.24 19.24 100,505
Jun 18, 2014 19.24 19.25 19.24 19.24 120,739
Jun 17, 2014 19.23 19.26 19.23 19.25 83,121
Jun 16, 2014 19.22 19.25 19.22 19.23 135,294
Jun 13, 2014 19.24 19.26 19.24 19.26 35,304
Jun 12, 2014 19.25 19.26 19.24 19.25 43,607
Jun 11, 2014 19.22 19.26 19.22 19.26 50,060
Jun 10, 2014 19.24 19.26 19.24 19.26 40,315
Jun 9, 2014 19.23 19.29 19.23 19.26 27,121
Jun 6, 2014 19.35 19.35 19.23 19.29 54,364
Jun 5, 2014 19.23 19.32 19.23 19.32 62,666
Jun 4, 2014 19.22 19.25 19.22 19.22 29,222
Jun 3, 2014 19.22 19.24 19.22 19.22 40,054
Jun 2, 2014 19.22 19.25 19.21 19.22 38,081
May 30, 2014 19.24 19.25 19.22 19.22 146,509
May 29, 2014 19.21 19.23 19.21 19.23 37,337
May 28, 2014 19.21 19.24 19.21 19.23 38,232
May 27, 2014 19.24 19.24 19.23 19.24 50,913
May 23, 2014 19.23 19.24 19.22 19.24 44,201
May 22, 2014 19.20 19.24 19.20 19.23 47,199
May 21, 2014 19.23 19.23 19.19 19.21 53,100
May 20, 2014 19.17 19.24 19.16 19.19 80,992
May 19, 2014 19.19 19.25 19.16 19.20 64,418
May 16, 2014 19.16 19.25 19.16 19.25 88,294
May 15, 2014 19.16 19.20 19.16 19.18 67,155
May 14, 2014 19.27 19.27 19.16 19.16 108,181
May 13, 2014 19.20 19.28 19.19 19.23 75,330
May 12, 2014 19.24 19.35 19.19 19.27 117,191
May 9, 2014 19.17 19.23 19.17 19.22 48,832
May 8, 2014 19.18 19.22 19.17 19.20 82,598