$3.29 +0.09 (%) ZaZa Energy Corp - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZAZA historical data

Date Open High Low Close Volume
12/24/20142.533.662.533.205,000,621
12/23/20142.092.542.062.50928,923
12/22/20141.742.231.712.091,030,543
12/19/20141.541.851.441.71614,983
12/18/20141.371.651.351.46744,295
12/17/20141.271.431.231.31335,327
12/16/20141.241.401.221.28213,486
12/15/20141.501.501.221.24157,439
12/12/20141.621.621.401.46193,117
12/11/20141.771.801.531.59276,752
12/10/20141.961.961.711.7768,187
12/9/20141.681.871.681.84149,389
12/8/20142.002.001.701.75254,648
12/5/20142.012.051.752.05296,192
12/4/20142.112.162.012.0196,136
12/3/20142.062.252.062.13193,072
12/2/20142.272.322.062.10267,113
12/1/20142.262.342.102.22273,162
11/28/20142.762.762.222.26300,749
11/26/20142.973.042.832.87165,572
11/25/20143.073.072.902.95171,926
11/24/20143.103.102.892.98294,447
11/21/20143.033.252.963.05299,487
11/20/20143.103.152.952.99153,729
11/19/20143.143.403.093.13200,931
11/18/20143.333.483.153.25299,309
11/17/20143.173.602.943.36719,071
11/14/20143.553.552.863.181,108,392
11/13/20144.294.743.313.556,950,840
11/12/20142.552.622.502.5556,836
11/11/20142.582.682.522.5739,523
11/10/20142.702.902.522.59106,475
11/7/20142.522.892.402.84226,057
11/6/20142.382.582.302.46150,639
11/5/20142.212.482.122.37101,204
11/4/20142.402.562.122.1563,930
11/3/20142.462.552.302.4179,245
10/31/20142.432.492.272.3880,049
10/30/20142.552.622.342.38153,704
10/29/20142.832.862.552.61144,092
10/28/20142.733.152.622.81345,829
10/27/20143.433.432.662.73378,838
10/24/20143.643.643.153.36244,094
10/23/20143.664.853.273.651,326,404
10/22/20143.055.752.904.153,171,191
10/21/20142.183.482.172.981,143,918
10/20/20141.902.071.882.0699,782
10/17/20142.112.111.801.8258,628
10/16/20141.752.241.752.0073,440
10/15/20141.942.071.661.8437,852
10/14/20141.882.041.841.8557,934
10/13/20142.522.521.941.9640,696
10/10/20142.622.622.402.4727,047
10/9/20142.872.872.642.6923,465
10/8/20142.862.872.622.8117,170
10/7/20142.903.052.872.8833,570
10/6/20143.303.302.762.89146,626
10/3/20143.393.402.983.0680,761
10/2/20143.663.663.313.3853,710
10/1/20143.843.853.553.5833,257
9/30/20143.533.723.403.6342,147
9/29/20143.923.953.503.5751,447
9/26/20144.014.153.843.8734,520
9/25/20144.054.183.934.0926,283
9/24/20144.064.063.833.9937,878
9/23/20144.104.334.064.1427,979
9/22/20144.194.614.004.1075,127
9/19/20144.264.914.264.88117,668
9/18/20144.594.644.234.2838,993
9/17/20144.784.884.554.6232,606
9/16/20144.424.874.424.8568,681
9/15/20144.984.984.504.5850,881
9/12/20144.305.074.255.01138,922
9/11/20144.854.854.344.3760,897
9/10/20145.005.004.814.8117,026
9/9/20145.185.504.955.0144,231
9/8/20145.235.275.085.2217,075
9/5/20145.095.235.095.1635,399
9/4/20145.435.715.125.1832,912
9/3/20145.715.715.505.5020,083
9/2/20145.885.905.715.7192,314
8/29/20145.655.965.655.8528,164
8/28/20145.885.945.565.5722,425
8/27/20146.156.225.785.8951,243
8/26/20146.196.386.106.1132,363
8/25/20146.806.806.016.1935,532
8/22/20147.107.106.686.7041,761
8/21/20146.797.256.797.1469,966
8/20/20146.426.966.016.74126,530
8/19/20140.720.740.720.7362,127
8/18/20140.720.750.720.7287,307
8/15/20140.720.730.690.72167,882
8/14/20140.720.760.700.71219,722
8/13/20140.740.750.720.7490,375
8/12/20140.720.740.710.7299,632
8/11/20140.730.740.710.7362,784
8/8/20140.770.780.720.7257,539
8/7/20140.710.760.700.74266,965
8/6/20140.670.710.660.6869,014
8/5/20140.680.710.650.69115,141
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center