Zale Corporation historical prices

   Watch this stock

Historical chart

    7.50 
    5.76 
    4.03 
 May 22, 2012 May 20, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 20, 2013 5.40 5.95 5.32 5.66 933,019
May 17, 2013 5.16 5.58 5.14 5.41 444,286
May 16, 2013 5.50 5.75 4.88 5.10 1,215,980
May 15, 2013 5.69 6.13 5.53 5.58 1,522,424
May 14, 2013 5.08 5.98 5.08 5.68 1,276,124
May 13, 2013 4.92 5.22 4.91 5.07 492,618
May 10, 2013 4.65 4.90 4.65 4.90 207,218
May 9, 2013 4.72 4.72 4.65 4.67 86,793
May 8, 2013 4.65 4.77 4.59 4.73 108,483
May 7, 2013 4.59 4.66 4.56 4.66 111,701
May 6, 2013 4.60 4.60 4.55 4.60 115,296
May 3, 2013 4.50 4.60 4.48 4.60 223,669
May 2, 2013 4.35 4.47 4.34 4.45 92,996
May 1, 2013 4.39 4.43 4.27 4.36 151,448
Apr 30, 2013 4.47 4.48 4.36 4.44 84,629
Apr 29, 2013 4.47 4.49 4.41 4.47 146,846
Apr 26, 2013 4.46 4.49 4.41 4.44 121,481
Apr 25, 2013 4.40 4.47 4.31 4.47 330,887
Apr 24, 2013 4.19 4.43 4.18 4.39 437,810
Apr 23, 2013 4.03 4.18 3.94 4.17 381,887
Apr 22, 2013 3.86 4.03 3.76 4.01 310,384
Apr 19, 2013 3.87 3.94 3.85 3.85 170,981
Apr 18, 2013 4.04 4.04 3.85 3.85 320,639
Apr 17, 2013 4.08 4.11 3.93 4.03 398,127
Apr 16, 2013 4.06 4.10 3.90 4.09 203,528
Apr 15, 2013 4.13 4.16 3.97 3.99 184,981
Apr 12, 2013 4.25 4.38 4.18 4.22 305,969
Apr 11, 2013 4.23 4.34 4.23 4.30 239,534
Apr 10, 2013 4.25 4.28 4.19 4.24 232,236
Apr 9, 2013 4.13 4.24 4.13 4.20 294,916

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service