$109.51 +0.17 (%) Zebra Technologies Corp - NASDAQ

May. 22, 2015 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
5/21/2015109.02109.85107.33109.34487,653
5/20/2015109.75110.82108.87108.98594,544
5/19/2015109.80110.81109.31109.67443,064
5/18/2015109.60111.45109.35109.74639,312
5/15/2015108.06109.75108.06109.49651,106
5/14/2015106.65109.77105.27108.201,066,374
5/13/201598.41107.0898.12106.752,153,452
5/12/201592.1793.7992.0093.66557,434
5/11/201593.0293.7692.1593.06477,148
5/8/201592.4593.2791.6592.78372,584
5/7/201589.6891.4789.3991.27353,495
5/6/201590.7090.7089.1989.68309,500
5/5/201591.6291.9389.9290.49369,408
5/4/201592.7093.1591.7092.03290,343
5/1/201591.6693.1191.2692.50359,077
4/30/201593.4694.1491.3292.08404,594
4/29/201595.1295.2093.1394.16369,706
4/28/201594.5595.6493.3195.27303,391
4/27/201597.3097.6394.4894.81291,630
4/24/201598.1098.2996.6496.69208,500
4/23/201596.9198.1296.8697.98205,250
4/22/201596.9997.3095.8297.08208,292
4/21/201596.5797.3996.0096.96230,048
4/20/201595.6396.5595.4796.13208,160
4/17/201596.0796.2494.4295.53275,030
4/16/201595.9196.7195.5596.51338,042
4/15/201595.4796.5095.1195.81423,739
4/14/201594.2095.1393.8995.05278,648
4/13/201595.4395.5594.0294.13229,728
4/10/201595.7696.2395.2595.46219,246
4/9/201594.5595.5793.5895.50459,998
4/8/201592.8294.5091.8994.38649,152
4/7/201592.1593.8992.1592.59602,269
4/6/201588.8091.8388.4191.72585,944
4/2/201589.4190.8089.0689.34223,117
4/1/201590.6390.6387.9889.56339,948
3/31/201590.6590.8989.7490.72578,318
3/30/201587.7888.9987.4188.02239,609
3/27/201586.1487.8285.4087.41370,789
3/26/201587.6787.6785.5886.39516,716
3/25/201591.4792.1288.0388.20448,844
3/24/201590.8892.1690.1190.99723,882
3/23/201588.1692.4388.1692.25892,025
3/20/201586.2988.2485.8188.16850,713
3/19/201585.2886.3384.7386.07825,132
3/18/201585.4686.3582.5385.821,289,676
3/17/201586.0088.4184.1685.981,870,193
3/16/201588.6190.0788.1988.90710,647
3/13/201587.5788.3486.6587.71532,311
3/12/201588.0088.4987.7687.82356,931
3/11/201587.6788.2286.7688.00777,590
3/10/201588.5189.0487.5787.80236,431
3/9/201589.5090.0488.4789.40504,781
3/6/201590.8291.4389.2689.63368,537
3/5/201591.3891.4690.6291.16186,408
3/4/201590.8491.4590.4391.03274,147
3/3/201591.7991.8290.6991.36195,316
3/2/201590.4191.9590.4191.80368,303
2/27/201592.1792.4590.3091.05327,769
2/26/201591.7792.1591.1591.76225,558
2/25/201592.0092.2891.0691.58305,175
2/24/201591.8292.4890.8592.40339,909
2/23/201590.7991.5089.8491.49267,521
2/20/201589.4891.1288.5491.00324,663
2/19/201589.5790.6689.1989.74421,333
2/18/201589.0390.8089.0389.54510,128
2/17/201590.8891.0089.0089.49403,979
2/13/201589.7590.7088.7690.53333,571
2/12/201588.9089.9888.5589.47427,238
2/11/201588.1088.3687.5688.27309,360
2/10/201588.2888.2887.4588.09343,552
2/9/201586.9288.1786.4687.43504,387
2/6/201586.6487.4486.1687.15446,128
2/5/201586.8188.1186.0486.96908,466
2/4/201586.0186.6385.7786.50463,675
2/3/201584.3286.7084.0286.63394,798
2/2/201583.5884.0982.1284.07493,739
1/30/201583.1283.9982.5583.46500,576
1/29/201584.3684.3682.3183.67381,626
1/28/201585.2085.6684.0684.18387,270
1/27/201583.5384.6982.9384.61355,257
1/26/201584.1784.9282.9584.54372,575
1/23/201584.6585.0084.0284.19371,608
1/22/201583.0485.0681.4584.96594,018
1/21/201581.8182.9781.2282.73259,055
1/20/201583.2583.8481.2382.15328,175
1/16/201581.0083.0280.8582.91474,733
1/15/201581.3583.0180.2781.28675,872
1/14/201581.4282.4080.4381.23376,685
1/13/201580.9883.2280.9882.54856,008
1/12/201580.3981.3680.3980.66638,226
1/9/201579.4680.7978.8480.54561,340
1/8/201578.6679.8178.5979.38324,543
1/7/201576.3878.1475.5177.72467,990
1/6/201576.2876.2874.4075.79527,658
1/5/201576.6977.0075.7476.34420,300
1/2/201577.9978.4276.0677.43411,974
12/31/201478.3478.8177.3777.41281,976
12/30/201477.6878.8977.5678.32286,018
12/29/201478.0078.2977.4778.05158,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center