ZEBRA TECHNOLOGIES $45.37

down -0.27


19/6/2013 10:19 AM  |  NASDAQ : ZBRA  |  Industries : Manufacturing / Commercial and Service Industry Machinery Manufacturing
Type:

ZBRA historical data

Date Open High Low Close Volume
6/18/2013 45.40 45.88 45.31 45.64 1148
6/17/2013 45.65 45.70 45.22 45.49 839
6/14/2013 45.77 45.77 45.18 45.42 914
6/13/2013 44.97 45.91 44.76 45.73 821
6/12/2013 46.14 46.53 45.06 45.13 845
6/11/2013 45.43 46.19 45.04 45.72 780
6/10/2013 45.59 46.10 45.38 45.95 880
6/7/2013 45.56 45.66 45.14 45.48 1025
6/6/2013 45.10 45.37 44.54 45.27 1322
6/5/2013 45.35 45.60 44.99 45.24 1736
6/4/2013 45.58 45.80 45.04 45.44 2948
6/3/2013 45.61 45.88 45.22 45.66 1526
5/31/2013 46.16 46.48 45.64 45.66 1103
5/30/2013 45.90 46.47 45.81 46.30 1346
5/29/2013 46.50 46.61 45.96 45.96 1639
5/28/2013 46.22 47.19 45.95 46.81 1405
5/24/2013 45.95 46.17 45.40 45.91 769
5/23/2013 44.93 46.47 44.78 46.31 1534
5/22/2013 46.57 46.66 45.27 45.39 1842
5/21/2013 46.25 46.80 46.19 46.62 1227
5/20/2013 46.24 46.32 46.05 46.19 1319
5/17/2013 46.42 46.56 46.00 46.21 1431
5/16/2013 46.48 46.68 46.10 46.17 877
5/15/2013 46.57 46.64 46.35 46.49 2374
5/14/2013 46.49 46.79 46.42 46.60 2140
5/13/2013 46.43 46.66 46.43 46.56 1778
5/10/2013 46.88 46.99 46.46 46.58 837
5/9/2013 46.28 46.84 46.08 46.73 2237
5/8/2013 46.46 46.86 46.25 46.40 2943
5/7/2013 45.76 46.73 45.76 46.67 2009
5/6/2013 46.03 46.40 46.01 46.07 2073
5/3/2013 45.89 46.51 45.55 46.07 2604
5/2/2013 44.58 45.68 43.72 45.57 4700
5/1/2013 46.43 46.94 45.94 45.95 1716
4/30/2013 46.30 46.78 45.77 46.65 2328
4/29/2013 45.94 46.65 45.08 46.20 706
4/26/2013 46.05 46.19 45.57 45.75 990
4/25/2013 45.88 46.36 45.73 46.10 349
4/24/2013 46.07 46.10 45.53 45.71 871
4/23/2013 45.30 46.13 45.18 46.06 778
4/22/2013 44.50 45.11 44.16 45.00 1519
4/19/2013 44.31 44.67 43.92 44.52 798
4/18/2013 44.89 45.14 44.07 44.12 1039
4/17/2013 44.99 45.20 44.57 44.86 1527
4/16/2013 45.35 45.49 44.81 45.37 839
4/15/2013 45.86 45.97 44.86 45.02 1778
4/12/2013 46.43 46.68 45.84 45.98 744
4/11/2013 46.28 46.63 46.01 46.56 999
4/10/2013 45.36 46.33 45.28 46.18 871
4/9/2013 45.41 45.49 45.11 45.30 767
4/8/2013 45.08 45.42 44.72 45.37 740
4/5/2013 44.87 45.12 44.69 44.96 713
4/4/2013 45.15 45.49 44.80 45.28 1177
4/3/2013 45.81 46.11 44.88 45.00 1604
4/2/2013 46.15 46.32 45.70 45.76 1595
4/1/2013 47.09 47.20 45.73 46.15 1681
3/28/2013 46.35 47.24 46.25 47.13 1188
3/27/2013 45.69 46.56 45.51 46.49 1008
3/26/2013 45.87 46.11 45.78 46.03 1115
3/25/2013 46.15 46.33 45.43 45.61 1206
3/22/2013 46.02 46.16 45.80 46.12 1450
3/21/2013 46.06 46.12 45.57 45.81 984
3/20/2013 46.53 46.54 46.19 46.46 1030
3/19/2013 46.26 46.44 45.90 46.20 1043
3/18/2013 45.64 46.69 45.54 46.16 1373
3/15/2013 45.98 46.29 45.37 46.27 4876
3/14/2013 45.85 46.47 45.82 46.14 1597
3/13/2013 45.66 45.83 45.47 45.72 670
3/12/2013 45.40 45.57 44.91 45.52 756
3/11/2013 44.98 45.48 44.93 45.47 1045
3/8/2013 44.80 45.22 44.56 45.04 1590
3/7/2013 44.88 44.88 44.55 44.62 2364
3/6/2013 45.08 45.42 44.68 44.79 2565
3/5/2013 44.55 45.01 44.55 44.87 3480
3/4/2013 44.01 44.51 43.62 44.28 2533
3/1/2013 44.44 44.59 43.67 44.05 2827
2/28/2013 44.90 45.49 44.72 44.72 1148
2/27/2013 44.51 45.10 44.37 44.86 538
2/26/2013 44.55 44.56 44.11 44.45 1067
2/25/2013 45.28 45.40 44.30 44.32 1157
2/22/2013 44.97 45.21 44.84 45.21 864
2/21/2013 44.86 45.27 44.26 44.71 1511
2/20/2013 45.44 45.99 45.06 45.12 2337
2/19/2013 44.78 45.60 44.78 45.37 1449
2/15/2013 44.63 44.96 44.30 44.95 1521
2/14/2013 44.77 44.98 44.12 44.62 1552
2/13/2013 44.42 44.92 44.24 44.90 1770
2/12/2013 43.47 44.40 43.40 44.25 2613
2/11/2013 44.15 44.17 43.29 43.39 1490
2/8/2013 43.63 44.20 43.63 44.07 874
2/7/2013 43.88 43.92 43.56 43.70 1238
2/6/2013 43.36 43.99 43.06 43.93 1568
2/5/2013 43.50 43.73 43.35 43.42 2749
2/4/2013 43.25 43.92 43.23 43.39 1802
2/1/2013 43.46 43.80 43.33 43.65 2370
1/31/2013 42.69 43.47 42.49 43.28 2594
1/30/2013 42.18 42.92 42.16 42.68 2457
1/29/2013 41.95 42.14 41.18 42.09 2535
1/28/2013 43.02 43.29 42.01 42.12 4275
1/25/2013 43.06 43.19 42.63 42.86 1557
Marketplace
Trading Center