$91.08 +0.03 (%) Zebra Technologies Corp - NASDAQ

Mar. 2, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZBRA historical data

Date Open High Low Close Volume
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
12/26/201478.5978.9877.9178.10242,870
12/24/201478.0378.7977.4078.33120,128
12/23/201478.9979.1177.8578.08308,137
12/22/201478.2878.9477.6878.35241,435
12/19/201478.0978.7577.5878.10749,035
12/18/201477.2778.0176.8977.95409,263
12/17/201474.7276.4174.7276.18451,993
12/16/201474.1375.1572.6075.01746,649
12/15/201474.7075.4873.7374.67716,393
12/12/201474.9075.5274.0674.09366,193
12/11/201476.0076.4375.6075.83448,874
12/10/201475.9677.0175.0275.48445,077
12/9/201474.2276.2573.6476.17471,678
12/8/201476.2476.9574.8875.28311,313
12/5/201476.9077.2876.1876.49379,240
12/4/201476.8577.1175.9176.55459,549
12/3/201475.5977.2575.1577.08852,588
12/2/201473.2575.2872.6375.15582,139
12/1/201473.0073.5171.2772.90536,202
11/28/201472.9873.7072.4973.15242,197
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center