ZALE CORPORATION $5.41

up +0.31


17/5/2013 07:17 PM  |  NYSE : ZLC  |  Industries : Retail Trade / Jewelry, Luggage, and Leather Goods Stores
Type:

ZLC historical data

Date Open High Low Close Volume
5/17/2013 5.16 5.58 5.14 5.41 4441
5/16/2013 5.50 5.75 4.88 5.10 12160
5/15/2013 5.69 6.13 5.53 5.58 15225
5/14/2013 5.08 5.98 5.08 5.68 12753
5/13/2013 4.92 5.23 4.91 5.07 4919
5/10/2013 4.65 4.90 4.65 4.90 2073
5/9/2013 4.72 4.72 4.65 4.67 868
5/8/2013 4.65 4.77 4.59 4.73 1085
5/7/2013 4.59 4.66 4.56 4.66 1117
5/6/2013 4.60 4.60 4.55 4.60 1153
5/3/2013 4.50 4.60 4.48 4.60 2237
5/2/2013 4.35 4.47 4.34 4.45 930
5/1/2013 4.39 4.43 4.27 4.36 1515
4/30/2013 4.47 4.48 4.36 4.44 847
4/29/2013 4.47 4.49 4.41 4.47 1468
4/26/2013 4.46 4.49 4.41 4.44 1215
4/25/2013 4.40 4.47 4.31 4.47 3309
4/24/2013 4.19 4.43 4.18 4.39 4379
4/23/2013 4.03 4.18 3.94 4.17 3819
4/22/2013 3.86 4.03 3.76 4.01 3104
4/19/2013 3.87 3.94 3.85 3.85 1710
4/18/2013 4.04 4.04 3.85 3.85 3207
4/17/2013 4.08 4.11 3.93 4.03 3982
4/16/2013 4.06 4.10 3.90 4.09 2036
4/15/2013 4.13 4.16 3.97 3.99 1849
4/12/2013 4.25 4.38 4.18 4.22 3060
4/11/2013 4.23 4.34 4.23 4.30 2396
4/10/2013 4.25 4.28 4.19 4.24 2323
4/9/2013 4.13 4.24 4.13 4.20 2950
4/8/2013 4.03 4.15 4.00 4.14 2629
4/5/2013 3.88 4.08 3.88 4.07 3704
4/4/2013 3.92 3.96 3.85 3.96 2281
4/3/2013 3.97 3.97 3.80 3.93 2962
4/2/2013 3.91 4.02 3.89 3.97 1929
4/1/2013 3.94 3.98 3.85 3.94 1671
3/28/2013 3.90 3.99 3.90 3.93 3488
3/27/2013 4.00 4.09 3.90 3.90 3359
3/26/2013 4.12 4.15 4.01 4.06 2887
3/25/2013 4.34 4.34 4.07 4.15 2175
3/22/2013 4.30 4.42 4.26 4.30 2327
3/21/2013 4.34 4.40 4.26 4.28 995
3/20/2013 4.29 4.39 4.22 4.39 1723
3/19/2013 4.42 4.45 4.12 4.25 2686
3/18/2013 4.16 4.40 4.06 4.40 2893
3/15/2013 4.26 4.31 4.14 4.23 3654
3/14/2013 4.11 4.31 4.05 4.29 3783
3/13/2013 4.15 4.16 4.01 4.09 1143
3/12/2013 4.17 4.20 4.05 4.15 1906
3/11/2013 4.11 4.20 4.07 4.17 2312
3/8/2013 3.95 4.20 3.94 4.11 4916
3/7/2013 3.92 3.95 3.83 3.94 2019
3/6/2013 3.90 3.98 3.81 3.92 1747
3/5/2013 3.89 3.93 3.80 3.88 2424
3/4/2013 3.85 3.94 3.81 3.81 2961
3/1/2013 3.95 3.96 3.83 3.84 2800
2/28/2013 3.97 4.04 3.93 3.93 1851
2/27/2013 4.15 4.16 3.90 4.02 3180
2/26/2013 3.97 4.13 3.84 4.11 3627
2/25/2013 3.95 4.00 3.76 3.89 8262
2/22/2013 4.06 4.14 3.94 3.94 6856
2/21/2013 4.62 4.86 3.91 3.99 13240
2/20/2013 4.80 4.83 4.28 4.37 9335
2/19/2013 4.90 4.90 4.74 4.84 4248
2/15/2013 4.92 4.99 4.87 4.89 2797
2/14/2013 4.94 4.98 4.80 4.96 3265
2/13/2013 4.96 5.08 4.89 5.01 2522
2/12/2013 4.95 5.05 4.93 4.98 2079
2/11/2013 4.88 4.98 4.72 4.94 3098
2/8/2013 4.88 4.99 4.87 4.92 1447
2/7/2013 5.06 5.09 4.87 4.92 4029
2/6/2013 5.05 5.13 5.00 5.06 2312
2/5/2013 4.96 5.14 4.92 5.12 3524
2/4/2013 5.01 5.09 4.90 4.93 3642
2/1/2013 5.01 5.14 4.95 5.07 3862
1/31/2013 5.07 5.13 4.87 4.92 4885
1/30/2013 5.16 5.19 4.98 5.09 6445
1/29/2013 5.00 5.20 4.86 5.19 8100
1/28/2013 4.92 4.98 4.83 4.98 5610
1/25/2013 4.72 4.87 4.66 4.86 3908
1/24/2013 4.83 4.83 4.66 4.70 6514
1/23/2013 4.62 4.82 4.52 4.82 7556
1/22/2013 4.61 4.64 4.55 4.64 3732
1/18/2013 4.57 4.64 4.42 4.61 6264
1/17/2013 4.37 4.59 4.30 4.52 4714
1/16/2013 4.33 4.48 4.28 4.34 3246
1/15/2013 4.31 4.39 4.21 4.34 3400
1/14/2013 4.43 4.54 4.32 4.33 5626
1/11/2013 4.79 4.86 4.39 4.42 8607
1/10/2013 4.25 4.74 4.21 4.68 8926
1/9/2013 4.29 4.30 4.09 4.19 6805
1/8/2013 4.19 4.35 4.18 4.26 7235
1/7/2013 4.32 4.43 4.15 4.18 4266
1/4/2013 4.52 4.58 4.30 4.39 3126
1/3/2013 4.59 4.84 4.47 4.51 8618
1/2/2013 4.28 4.63 4.28 4.59 8704
12/31/2012 4.10 4.14 4.01 4.11 3497
12/28/2012 3.95 4.15 3.92 4.06 3643
12/27/2012 3.93 4.00 3.85 3.96 3636
12/26/2012 4.03 4.14 3.89 3.93 4482
12/24/2012 4.06 4.19 4.00 4.04 2458
Marketplace
Trading Center