Zebra Technologies Corp $73.88

up +0.32


23/9/2014 10:35 AM  |  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
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
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
Trading Center