$0.95 0.00 (%) Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 24, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
10/24/20140.950.980.950.9526,648
10/23/20140.951.010.950.9516,232
10/22/20140.971.020.950.9522,081
10/21/20141.011.040.960.9654,041
10/20/20140.971.050.951.0321,564
10/17/20140.970.980.960.967,024
10/16/20140.951.040.930.9542,866
10/15/20140.931.030.890.97100,271
10/14/20141.051.050.920.96123,655
10/13/20141.051.051.021.0222,115
10/10/20141.011.051.011.0433,184
10/9/20141.101.131.011.0162,279
10/8/20141.131.151.101.1380,261
10/7/20141.151.161.111.1132,656
10/6/20141.151.181.151.1813,371
10/3/20141.101.181.101.1828,620
10/2/20141.101.141.071.0827,866
10/1/20141.131.171.111.1237,331
9/30/20141.131.141.071.1363,299
9/29/20141.111.161.101.1421,237
9/26/20141.141.141.101.1244,102
9/25/20141.111.161.111.1217,080
9/24/20141.131.181.131.1471,457
9/23/20141.181.181.171.1714,259
9/22/20141.201.201.181.1913,178
9/19/20141.181.191.171.1920,802
9/18/20141.231.231.181.207,100
9/17/20141.241.241.181.2048,320
9/16/20141.191.211.151.1970,087
9/15/20141.211.241.191.2022,526
9/12/20141.211.281.181.2198,913
9/11/20141.251.271.201.2121,356
9/10/20141.341.341.251.287,082
9/9/20141.311.331.131.27100,194
9/8/20141.301.341.291.3023,831
9/5/20141.281.301.271.2935,232
9/4/20141.281.301.281.299,536
9/3/20141.311.311.291.2917,570
9/2/20141.291.351.291.2971,508
8/29/20141.291.381.291.34138,566
8/28/20141.281.331.281.2953,075
8/27/20141.331.351.301.3049,351
8/26/20141.361.431.301.3287,187
8/25/20141.301.401.301.3343,994
8/22/20141.331.371.311.3124,483
8/21/20141.311.331.301.3134,443
8/20/20141.301.351.301.3226,184
8/19/20141.301.311.261.30108,943
8/18/20141.281.411.211.32278,385
8/15/20141.371.371.281.2971,406
8/14/20141.411.431.351.3915,871
8/13/20141.311.381.301.38104,082
8/12/20141.341.361.321.3356,186
8/11/20141.371.381.351.3761,798
8/8/20141.401.411.361.3870,376
8/7/20141.461.481.411.4289,747
8/6/20141.471.501.471.4816,327
8/5/20141.491.491.461.4747,428
8/4/20141.461.481.461.4849,303
8/1/20141.491.491.451.4511,344
7/31/20141.461.491.451.477,620
7/30/20141.471.501.461.4864,284
7/29/20141.511.511.461.4895,445
7/28/20141.571.581.551.5782,407
7/25/20141.541.571.521.5565,186
7/24/20141.491.561.411.52112,045
7/23/20141.561.561.351.45332,241
7/22/20141.521.591.501.5667,333
7/21/20141.501.571.501.5168,199
7/18/20141.561.561.501.50204,806
7/17/20141.591.611.571.5758,770
7/16/20141.621.661.581.58209,620
7/15/20141.681.681.621.6466,615
7/14/20141.721.721.651.6654,823
7/11/20141.701.791.671.68201,046
7/10/20141.691.711.681.7065,151
7/9/20141.791.801.721.7354,851
7/8/20141.731.771.701.73108,539
7/7/20141.801.841.751.7648,814
7/3/20141.871.921.821.8225,121
7/2/20141.721.871.721.85100,951
7/1/20141.751.761.701.7224,893
6/30/20141.861.881.681.7558,545
6/27/20141.851.891.751.7996,726
6/26/20141.851.881.841.8852,366
6/25/20141.811.851.811.8416,558
6/24/20141.841.841.811.815,158
6/23/20141.801.851.731.8428,720
6/20/20141.821.851.791.7936,471
6/19/20141.851.851.791.815,960
6/18/20141.821.851.781.8136,267
6/17/20141.751.851.731.8436,370
6/16/20141.751.771.711.7315,917
6/13/20141.851.851.711.7523,757
6/12/20141.751.821.741.8122,492
6/11/20141.791.811.601.71101,552
6/10/20141.861.861.761.8019,900
6/9/20141.811.951.811.8335,691
6/6/20141.771.811.751.7913,872
6/5/20141.751.771.751.7628,672
  • Showing 1-100 of 930 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center