$73.09 +0.07 (%) Zebra Technologies Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
11/26/201473.1073.3772.7673.09277,480
11/25/201472.7773.3171.9873.02497,848
11/24/201472.6473.0772.0372.43356,467
11/21/201473.9474.5072.2972.55581,464
11/20/201469.9170.3569.4669.84349,481
11/19/201471.2671.2669.9870.19380,951
11/18/201470.7772.3070.7771.44315,709
11/17/201470.8371.2970.2270.77379,464
11/14/201470.5071.2169.9470.69559,194
11/13/201471.8672.1070.3770.61496,661
11/12/201472.0672.6471.5171.93333,517
11/11/201473.0673.2671.5172.27293,794
11/10/201472.4473.2172.4172.98318,251
11/7/201473.7374.4572.1472.59507,208
11/6/201473.0474.3072.9073.88816,635
11/5/201473.0873.8571.0173.071,475,597
11/4/201473.5874.1469.5172.781,544,037
11/3/201474.4474.9373.4373.88832,955
10/31/201472.4074.0671.4973.75562,838
10/30/201471.1471.9670.9971.17455,373
10/29/201471.4671.7370.7471.27315,439
10/28/201470.1271.5070.0071.33331,068
10/27/201468.6869.7668.6369.65331,668
10/24/201469.0869.4168.5869.30251,011
10/23/201467.9769.4367.4969.03419,655
10/22/201468.2768.3667.0367.13440,971
10/21/201466.4668.0266.4667.91631,665
10/20/201465.4566.9465.3766.28528,791
10/17/201464.9266.4964.4466.00651,618
10/16/201461.3664.2461.3663.97960,760
10/15/201459.8063.1158.9562.511,211,888
10/14/201462.9263.5560.6260.801,018,343
10/13/201464.5364.9362.3462.47516,121
10/10/201466.3566.4264.5564.61464,863
10/9/201467.2267.6766.3866.47384,205
10/8/201467.8768.3966.5667.57941,156
10/7/201469.5769.6068.1968.21485,664
10/6/201471.0071.3269.9970.01398,805
10/3/201469.5471.3068.6270.611,176,941
10/2/201467.9768.4265.3866.991,096,089
10/1/201470.7371.1368.1468.21573,754
9/30/201471.6971.9170.2870.97600,859
9/29/201472.8472.8771.7171.72699,118
9/26/201472.7373.8072.4673.77343,224
9/25/201473.8573.8972.1072.33361,615
9/24/201473.5274.2173.2173.90400,588
9/23/201473.2974.6373.0473.79401,440
9/22/201473.7674.3073.1473.56374,560
9/19/201475.4775.4873.7974.09423,876
9/18/201474.8675.8474.5375.41282,743
9/17/201475.0675.9773.9374.54311,505
9/16/201473.5075.1273.2774.77380,446
9/15/201474.0474.2773.1773.50252,819
9/12/201474.6775.0573.8374.19269,236
9/11/201473.6875.3073.3774.99324,737
9/10/201474.0974.7073.6474.27253,548
9/9/201474.1374.7573.8173.99341,958
9/8/201474.8375.0773.1574.04513,440
9/5/201475.0276.0874.5775.54259,969
9/4/201476.5177.3074.7375.01372,911
9/3/201478.1378.1376.4276.56320,121
9/2/201477.9378.4476.8277.71744,360
8/29/201477.9978.4277.7278.03154,221
8/28/201477.2077.9776.7677.72245,424
8/27/201477.0277.5276.4977.44227,826
8/26/201477.2777.5775.7677.05210,178
8/25/201477.6177.6176.9977.27163,610
8/22/201477.4877.4876.4277.00243,650
8/21/201477.6577.6576.7377.35235,837
8/20/201477.8378.2277.2377.51226,448
8/19/201476.9778.0076.9177.84438,305
8/18/201475.2876.7675.2876.71344,749
8/15/201474.9275.4674.4575.14284,084
8/14/201475.0475.5074.3674.47408,269
8/13/201473.8874.9673.7074.77336,520
8/12/201474.1074.7372.9073.90475,639
8/11/201475.3675.3674.0174.28383,484
8/8/201474.6875.3074.2975.15315,269
8/7/201475.9876.4174.4374.68387,806
8/6/201476.5376.6975.3775.90444,564
8/5/201480.0080.8275.3776.811,542,219
8/4/201480.7882.6480.3282.55499,255
8/1/201480.0281.0179.0280.31480,892
7/31/201481.4081.6379.8180.07326,396
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center