Zebra Technologies Corp $82.04

up +0.39


30/7/2014 04:00 PM  |  NASDAQ : ZBRA  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
7/30/201482.1182.6281.7282.04305,617
7/29/201481.8682.3281.4081.65381,543
7/28/201481.8082.0781.2581.50260,782
7/25/201482.0682.1881.5081.64183,696
7/24/201482.3283.0681.8282.31199,943
7/23/201482.2482.5681.9182.02294,045
7/22/201482.3883.1582.2682.30223,092
7/21/201481.6382.8081.3581.80347,537
7/18/201480.8582.1880.8582.10257,045
7/17/201481.5982.9080.2980.38594,058
7/16/201483.0183.0781.2681.70500,298
7/15/201483.9684.4981.8182.68442,482
7/14/201484.3584.9883.3883.68649,964
7/11/201484.0484.1883.3183.59251,786
7/10/201483.5384.4082.9983.93491,429
7/9/201484.0484.7083.5084.57300,094
7/8/201482.5683.5582.4083.39726,559
7/7/201485.0085.1684.3884.72415,648
7/3/201485.5586.0284.8885.38299,551
7/2/201484.9585.5384.0584.88465,481
7/1/201482.2985.2682.2985.06775,886
6/30/201480.8782.6280.8782.32492,240
6/27/201480.2781.1879.8681.011,324,698
6/26/201479.3380.5278.6980.32437,446
6/25/201478.7579.4978.5279.36832,473
6/24/201479.2080.2178.7579.01600,446
6/23/201479.0079.6078.8479.56254,872
6/20/201478.8379.2778.4278.89387,952
6/19/201479.0979.3678.3578.83607,044
6/18/201478.5279.2177.5678.87937,726
6/17/201475.8982.3675.4080.61966,684
6/16/201476.0677.3275.6476.11590,549
6/13/201478.6078.7775.8776.31813,354
6/12/201478.9979.2978.3578.87217,217
6/11/201478.7179.4378.2678.81206,501
6/10/201478.8979.0677.9778.78224,205
6/9/201478.3079.0377.5778.87384,640
6/6/201477.8478.6577.2178.11414,847
6/5/201477.9177.9976.8577.74671,873
6/4/201475.2377.4675.1377.36962,165
6/3/201474.6375.5074.4175.29464,020
6/2/201474.3074.8272.7374.78480,134
5/30/201473.7574.8873.6274.30511,299
5/29/201473.2673.5672.6273.55648,302
5/28/201473.5273.9872.5072.96287,779
5/27/201474.0174.0173.1373.17345,835
5/23/201472.5073.5972.1673.33356,179
5/22/201471.9472.8171.7272.31277,194
5/21/201472.0772.7771.4971.61265,291
5/20/201472.0972.5471.2271.81466,198
5/19/201472.3672.7571.8872.22670,914
5/16/201472.0572.4171.5172.30432,629
5/15/201473.1073.1371.2872.36566,876
5/14/201473.2574.1572.9473.39488,972
5/13/201474.3474.6073.3973.41720,077
5/12/201474.1475.3073.8074.23766,212
5/9/201474.4974.7773.6574.03496,751
5/8/201474.3475.3274.1074.51959,627
5/7/201473.7474.8772.8374.721,061,102
5/6/201470.6274.0670.5073.981,561,238
5/5/201471.7772.9070.6772.20932,409
5/2/201470.5372.0269.8471.921,066,680
5/1/201469.3371.0869.3370.531,012,960
4/30/201467.6169.6267.3269.44619,522
4/29/201467.2668.1365.6767.53381,992
4/28/201467.7168.1165.4467.02446,928
4/25/201469.0069.0667.2667.70352,805
4/24/201468.2869.7867.0569.30971,810
4/23/201467.0068.0366.3068.00844,203
4/22/201464.3067.0563.9466.981,533,114
4/21/201463.6664.6563.5964.341,182,867
4/17/201464.1264.4363.3763.52692,103
4/16/201462.6564.4461.5563.892,249,756
4/15/201471.1071.7460.0661.394,061,844
4/14/201467.5768.5967.4568.28436,421
4/11/201467.5068.2166.6466.79346,148
4/10/201468.7669.3467.4867.77239,818
4/9/201468.4069.4367.9869.01332,374
4/8/201467.8368.5566.6768.34244,696
4/7/201468.1868.5867.3067.67377,179
4/4/201469.9469.9467.5968.22341,810
4/3/201469.8370.1069.1169.52297,526
4/2/201469.9270.3669.2969.73403,365
4/1/201469.6070.4069.2269.58345,300
3/31/201469.2069.8368.7269.41172,461
3/28/201468.8069.3468.3768.71162,231
3/27/201468.7569.1168.0668.71189,195
3/26/201470.4570.8868.6268.79148,864
3/25/201470.7871.6470.0570.45233,473
3/24/201471.3671.4569.4770.19160,632
3/21/201471.2171.8770.8071.18339,366
3/20/201470.5771.4970.3271.05207,751
3/19/201469.9171.0169.8470.74287,652
3/18/201469.6470.3769.2670.02135,585
3/17/201469.1069.9269.0069.50584,857
3/14/201469.0569.3868.3568.88175,591
3/13/201468.9569.1868.5168.94290,559
3/12/201468.8168.9768.1468.59408,513
3/11/201469.8769.8768.0168.81364,759
3/10/201470.6470.9669.4469.65248,855
Trading Center