$0.56 +0.04 (%) Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jan. 29, 2015 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
1/29/20150.540.570.530.5631,065
1/28/20150.520.570.510.53114,156
1/27/20150.550.570.530.5326,154
1/26/20150.570.590.550.5616,002
1/23/20150.590.590.510.5491,609
1/22/20150.550.600.550.5790,554
1/21/20150.570.600.520.59105,593
1/20/20150.610.610.560.5846,901
1/16/20150.670.680.590.6178,917
1/15/20150.620.630.550.6293,586
1/14/20150.640.660.580.5978,855
1/13/20150.660.680.600.6087,250
1/12/20150.610.670.610.6484,194
1/9/20150.650.700.600.6581,219
1/8/20150.760.790.670.68163,441
1/7/20150.610.800.610.73101,040
1/6/20150.700.700.610.6316,859
1/5/20150.800.800.650.6855,431
1/2/20150.840.840.600.6671,066
12/31/20140.760.840.650.82244,464
12/30/20140.560.740.540.74109,299
12/29/20140.600.600.560.5920,983
12/26/20140.600.620.600.6078,284
12/24/20140.600.620.600.6117,850
12/23/20140.640.640.540.6058,090
12/22/20140.670.670.620.6528,007
12/19/20140.670.680.630.6732,430
12/18/20140.600.750.600.6481,465
12/17/20140.600.650.550.5541,604
12/16/20140.540.600.540.5712,901
12/15/20140.560.580.540.5411,456
12/12/20140.550.600.450.56459,999
12/11/20140.600.600.550.5543,480
12/10/20140.630.640.570.5729,405
12/9/20140.660.660.600.6041,671
12/8/20140.630.670.590.63424,737
12/5/20140.670.670.640.6535,170
12/4/20140.680.740.670.6725,764
12/3/20140.710.750.670.70119,840
12/2/20140.720.760.700.7213,456
12/1/20140.760.770.720.7328,386
11/28/20140.790.790.730.749,137
11/26/20140.770.790.740.7943,585
11/25/20140.780.800.740.7446,165
11/24/20140.770.800.750.7838,100
11/21/20140.720.770.700.7523,407
11/20/20140.720.780.720.7218,948
11/19/20140.820.820.720.7329,852
11/18/20140.790.820.750.7820,089
11/17/20140.780.830.780.7829,450
11/14/20140.800.840.800.8023,352
11/13/20140.760.790.750.7827,881
11/12/20140.770.780.720.728,171
11/11/20140.790.800.740.7411,196
11/10/20140.790.850.750.7769,517
11/7/20140.670.830.670.7383,226
11/6/20140.620.710.550.66300,875
11/5/20140.820.820.690.69432,218
11/4/20140.930.930.770.81439,102
11/3/20140.960.970.860.8673,948
10/31/20141.011.010.930.94107,254
10/30/20140.951.000.930.9318,189
10/29/20141.011.030.950.9521,322
10/28/20141.011.060.950.95109,258
10/27/20140.951.010.951.0037,242
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
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center