$5.01 +0.64 (%) ZaZa Energy Corp - NASDAQ

Sep. 12, 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
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
8/4/20140.710.710.650.68177,713
8/1/20140.740.770.680.69296,607
7/31/20140.780.780.740.7798,664
7/30/20140.810.810.730.79260,971
7/29/20140.790.810.780.79133,599
7/28/20140.800.830.790.80134,896
7/25/20140.830.840.800.82139,518
7/24/20140.850.890.780.83427,933
7/23/20140.850.850.800.83186,292
7/22/20140.890.890.790.85778,819
7/21/20140.921.040.820.842,883,190
7/18/20140.850.890.840.87133,810
7/17/20140.830.870.830.8358,672
7/16/20140.850.890.830.84166,703
7/15/20140.900.920.850.86229,565
7/14/20140.890.900.820.90198,495
7/11/20140.840.900.800.86291,112
7/10/20140.830.840.790.8482,944
7/9/20140.820.860.780.81128,013
7/8/20140.840.870.810.81163,973
7/7/20140.860.880.820.85178,423
7/3/20140.910.910.850.8886,141
7/2/20140.880.940.860.89291,324
7/1/20140.870.930.800.91522,918
6/30/20140.850.940.830.88269,302
6/27/20140.790.950.770.895,325,744
6/26/20140.750.880.750.82516,143
6/25/20140.750.810.740.76292,618
6/24/20140.840.880.720.77346,607
6/23/20140.890.890.810.83360,683
6/20/20140.890.940.830.89497,100
6/19/20140.880.930.810.88366,614
6/18/20140.940.950.840.88503,954
6/17/20140.960.990.870.94647,655
6/16/20140.851.060.770.942,368,066
6/13/20140.640.860.630.761,420,916
6/12/20140.650.670.630.63295,107
6/11/20140.670.670.650.66105,938
6/10/20140.680.680.640.67214,813
6/9/20140.660.680.630.68232,802
6/6/20140.670.680.650.68105,600
6/5/20140.640.690.620.68225,899
6/4/20140.660.690.630.65179,969
6/3/20140.660.690.640.65152,561
6/2/20140.690.700.650.67196,032
5/30/20140.670.710.600.70293,407
5/29/20140.680.680.660.67104,791
5/28/20140.680.700.680.6882,882
5/27/20140.690.700.670.67104,378
5/23/20140.690.690.670.6984,793
5/22/20140.710.730.680.68139,568
5/21/20140.680.720.680.69264,368
5/20/20140.750.750.670.68320,143
5/19/20140.720.760.670.73412,661
5/16/20140.680.730.650.70441,184
5/15/20140.630.690.610.67384,250
5/14/20140.610.770.500.60950,342
5/13/20140.500.700.470.681,227,510
5/12/20140.420.480.420.48300,909
5/9/20140.430.450.410.43449,558
5/8/20140.440.470.440.44457,908
5/7/20140.420.450.420.43140,168
5/6/20140.450.450.420.42194,706
5/5/20140.430.450.410.45334,698
5/2/20140.500.500.420.43364,462
5/1/20140.500.520.480.49236,620
4/30/20140.490.510.490.49184,534
4/29/20140.510.520.490.50108,413
4/28/20140.520.530.500.50266,409
4/25/20140.540.550.500.51217,228
4/24/20140.550.570.540.5474,738
4/23/20140.540.550.530.5484,768
  • Showing 1-100 of 644 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center