Zale Corporation historical prices

   Watch this stock

Historical chart

    22.69 
    18.03 
    13.36 
 Jul 30, 2013 May 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2014 21.19 21.28 21.02 21.02 9,929,036
May 28, 2014 21.54 21.58 21.03 21.16 1,103,405
May 27, 2014 21.83 21.84 21.13 21.51 861,563
May 23, 2014 21.84 21.94 21.72 21.75 1,165,058
May 22, 2014 22.09 22.15 21.65 21.83 2,365,036
May 21, 2014 22.65 22.75 22.24 22.69 581,609
May 20, 2014 22.47 22.60 22.15 22.41 505,688
May 19, 2014 22.27 22.58 22.13 22.54 626,922
May 16, 2014 21.80 22.29 21.80 22.29 712,098
May 15, 2014 21.76 21.90 21.60 21.83 750,477
May 14, 2014 22.04 22.10 21.65 21.89 463,365
May 13, 2014 22.29 22.40 22.07 22.08 359,790
May 12, 2014 21.96 22.53 21.93 22.31 1,371,750
May 9, 2014 21.20 22.11 21.06 21.85 2,900,334
May 8, 2014 21.23 21.42 21.15 21.18 1,039,953
May 7, 2014 21.21 21.29 21.17 21.25 613,814
May 6, 2014 21.27 21.29 21.19 21.23 478,130
May 5, 2014 21.18 21.36 21.11 21.26 458,810
May 2, 2014 21.37 21.45 21.12 21.26 412,511
May 1, 2014 21.31 21.43 21.20 21.30 559,461
Apr 30, 2014 21.22 21.39 21.14 21.39 931,297
Apr 29, 2014 21.29 21.34 21.24 21.31 385,583
Apr 28, 2014 21.25 21.30 21.13 21.27 696,380
Apr 25, 2014 21.20 21.29 21.17 21.23 959,139
Apr 24, 2014 21.30 21.33 21.15 21.24 402,311
Apr 23, 2014 21.18 21.29 21.15 21.27 440,707
Apr 22, 2014 21.11 21.22 21.11 21.18 935,393
Apr 21, 2014 21.05 21.17 21.03 21.10 580,074
Apr 17, 2014 21.12 21.18 21.01 21.04 892,523
Apr 16, 2014 21.20 21.22 21.04 21.12 554,406