$0.59 -0.01 (%) ZaZa Energy Corp - NASDAQ

Jul. 31, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZAZA historical data

Date Open High Low Close Volume
7/30/20150.580.650.580.6019,634
7/29/20150.610.660.580.6026,730
7/28/20150.610.640.610.6124,572
7/27/20150.640.640.600.6119,093
7/24/20150.600.700.580.6413,624
7/23/20150.730.730.650.6712,967
7/22/20150.740.750.670.7118,891
7/21/20150.750.750.680.7016,623
7/20/20150.650.710.600.7083,657
7/17/20150.680.710.650.6554,273
7/16/20150.710.750.680.7141,177
7/15/20150.740.760.700.7536,103
7/14/20150.700.770.700.7339,318
7/13/20150.800.810.680.70140,198
7/10/20150.760.840.760.8138,371
7/9/20150.760.800.710.7549,941
7/8/20150.780.780.730.7376,054
7/7/20150.850.860.760.7983,305
7/6/20150.930.950.810.8492,579
7/2/20150.841.170.840.95868,364
7/1/20150.770.850.750.8182,036
6/30/20150.840.880.750.7930,224
6/29/20150.860.860.750.83150,852
6/26/20150.890.890.850.8820,544
6/25/20150.920.960.870.8936,642
6/24/20150.920.920.870.9021,716
6/23/20150.890.960.890.9234,452
6/22/20150.940.960.860.9241,373
6/19/20151.031.030.800.98231,400
6/18/20151.041.041.001.0142,675
6/17/20151.051.081.031.0537,933
6/16/20151.071.101.031.0848,378
6/15/20151.081.081.021.0742,874
6/12/20151.101.101.061.0752,005
6/11/20151.141.201.091.1058,725
6/10/20151.111.141.051.1481,337
6/9/20151.141.141.081.1175,083
6/8/20151.271.281.141.1450,598
6/5/20151.211.231.151.2179,685
6/4/20151.221.251.131.17208,668
6/3/20151.231.291.231.25129,120
6/2/20151.271.291.221.2992,672
6/1/20151.391.391.261.27184,250
5/29/20151.381.401.371.3732,367
5/28/20151.411.421.371.3826,872
5/27/20151.411.441.391.4131,709
5/26/20151.451.451.401.4076,490
5/22/20151.461.461.441.4544,774
5/21/20151.471.471.401.43101,467
5/20/20151.441.501.401.4146,206
5/19/20151.461.501.391.41136,581
5/18/20151.531.651.461.46122,565
5/15/20151.811.811.391.52414,627
5/14/20151.762.291.701.841,000,900
5/13/20151.451.761.401.71322,125
5/12/20151.401.431.381.4245,874
5/11/20151.351.451.351.3756,901
5/8/20151.391.431.361.417,968
5/7/20151.401.441.371.3933,521
5/6/20151.491.491.351.4176,856
5/5/20151.421.451.351.3570,013
5/4/20151.431.471.381.3874,263
5/1/20151.481.501.401.4084,076
4/30/20151.351.501.351.4693,151
4/29/20151.451.491.351.3544,190
4/28/20151.491.501.401.4051,450
4/27/20151.461.581.401.4179,094
4/24/20151.411.451.401.4322,305
4/23/20151.431.481.421.4217,921
4/22/20151.471.471.391.44101,144
4/21/20151.471.481.421.4652,853
4/20/20151.581.601.501.5157,635
4/17/20151.641.641.531.5811,327
4/16/20151.551.651.521.64102,434
4/15/20151.501.651.441.54116,675
4/14/20151.541.551.351.49150,927
4/13/20151.601.601.521.5624,902
4/10/20151.571.601.561.5614,445
4/9/20151.531.631.531.6060,488
4/8/20151.661.661.491.5572,226
4/7/20151.541.701.521.6294,414
4/6/20151.501.651.401.56138,725
4/2/20151.441.511.421.4842,996
4/1/20151.651.651.401.47101,697
3/31/20151.601.691.591.6327,526
3/30/20151.661.701.611.6541,879
3/27/20151.641.661.601.6513,722
3/26/20151.701.711.561.6494,916
3/25/20151.581.691.581.6930,729
3/24/20151.581.681.581.5928,310
3/23/20151.601.731.601.6161,616
3/20/20151.581.731.581.6042,695
3/19/20151.751.761.591.6271,799
3/18/20151.571.761.531.7066,924
3/17/20151.501.641.501.5879,153
3/16/20151.661.661.551.5655,226
3/13/20151.441.641.381.61114,630
3/12/20151.741.771.461.47233,199
3/11/20151.881.881.761.7888,790
3/10/20151.992.061.851.89105,942
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!