ZOLTEK COMPANIES $12.83

down -0.08


17/5/2013 04:17 PM  |  NASDAQ : ZOLT  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

ZOLT historical data

Date Open High Low Close Volume
5/17/2013 12.91 13.07 12.53 12.83 2941
5/16/2013 12.91 13.09 12.78 12.91 1560
5/15/2013 13.74 13.74 12.75 12.96 3796
5/14/2013 12.65 13.93 12.65 13.86 8134
5/13/2013 12.82 12.97 12.45 12.67 3650
5/10/2013 13.12 13.23 12.96 13.13 1719
5/9/2013 12.91 13.30 12.89 13.08 2633
5/8/2013 12.76 13.05 12.74 12.97 1345
5/7/2013 12.92 13.10 12.71 12.85 2306
5/6/2013 12.71 12.99 12.55 12.93 2174
5/3/2013 12.70 13.08 12.51 12.78 3176
5/2/2013 12.51 12.76 12.35 12.46 4155
5/1/2013 13.18 13.18 12.38 12.47 2651
4/30/2013 12.79 13.26 12.77 13.21 3221
4/29/2013 13.23 13.33 13.02 13.05 1382
4/26/2013 13.11 13.37 12.90 13.21 4251
4/25/2013 12.89 13.38 12.89 13.21 2288
4/24/2013 12.72 13.12 12.72 12.82 2741
4/23/2013 12.41 12.78 12.26 12.74 2890
4/22/2013 12.70 12.75 12.17 12.45 3822
4/19/2013 12.25 12.82 12.09 12.71 4528
4/18/2013 12.56 12.75 12.02 12.25 3732
4/17/2013 12.48 12.69 12.25 12.57 5147
4/16/2013 12.42 12.72 12.19 12.56 3723
4/15/2013 13.13 13.24 12.08 12.38 5363
4/12/2013 13.35 13.50 12.80 13.12 4022
4/11/2013 13.29 13.50 12.80 13.48 3507
4/10/2013 13.16 13.53 12.97 13.38 5596
4/9/2013 12.74 13.15 12.72 13.08 3408
4/8/2013 12.57 12.80 12.40 12.68 1650
4/5/2013 12.52 12.56 12.12 12.53 3049
4/4/2013 12.97 13.10 12.40 12.74 3502
4/3/2013 12.64 13.09 12.62 12.99 5535
4/2/2013 12.28 12.43 11.86 12.28 3242
4/1/2013 12.10 12.80 11.98 12.30 4996
3/28/2013 11.96 11.99 11.76 11.95 2072
3/27/2013 11.84 11.97 11.66 11.93 4022
3/26/2013 12.15 12.25 11.81 11.97 3020
3/25/2013 11.83 12.09 11.79 12.03 2733
3/22/2013 11.86 12.08 11.78 11.85 2504
3/21/2013 11.82 12.02 11.71 11.84 1822
3/20/2013 11.91 12.12 11.76 11.94 2154
3/19/2013 12.18 12.18 11.58 11.88 6533
3/18/2013 11.95 12.25 11.60 12.16 2685
3/15/2013 12.15 12.22 11.94 12.13 5671
3/14/2013 11.74 12.20 11.51 12.19 5677
3/13/2013 11.76 11.80 11.59 11.74 2704
3/12/2013 11.52 11.78 11.39 11.78 3551
3/11/2013 11.41 11.54 11.20 11.51 3062
3/8/2013 11.23 11.56 11.13 11.50 4486
3/7/2013 10.24 11.25 10.22 11.07 6185
3/6/2013 10.50 10.50 10.03 10.26 4673
3/5/2013 10.67 11.70 10.35 10.52 20290
3/4/2013 8.76 9.33 8.76 9.25 17786
3/1/2013 9.30 9.30 8.77 8.82 4257
2/28/2013 9.27 9.44 9.14 9.35 7413
2/27/2013 8.93 9.31 8.79 9.31 4162
2/26/2013 9.44 9.49 8.70 8.91 8736
2/25/2013 8.90 9.61 8.80 9.38 13884
2/22/2013 8.35 8.87 8.35 8.86 7707
2/21/2013 7.80 8.32 7.64 8.30 5453
2/20/2013 8.17 8.34 7.82 7.83 3183
2/19/2013 8.08 8.20 8.05 8.18 1968
2/15/2013 8.54 8.58 7.94 8.05 4484
2/14/2013 8.26 8.53 8.14 8.51 3357
2/13/2013 7.99 8.29 7.95 8.26 3040
2/12/2013 8.09 8.09 7.92 8.00 2346
2/11/2013 7.80 8.14 7.75 8.12 3590
2/8/2013 7.96 7.99 7.75 7.83 2405
2/7/2013 7.94 7.96 7.43 7.96 6193
2/6/2013 7.00 8.04 7.00 7.94 15020
2/5/2013 7.11 7.15 6.83 7.03 7942
2/4/2013 7.44 7.51 7.01 7.09 5215
2/1/2013 7.57 7.59 6.75 7.47 14112
1/31/2013 7.79 8.15 7.79 8.15 3814
1/30/2013 7.88 7.91 7.75 7.79 3600
1/29/2013 7.92 7.94 7.81 7.87 2024
1/28/2013 7.76 8.02 7.76 7.90 1973
1/25/2013 7.96 7.96 7.73 7.76 2974
1/24/2013 7.85 8.01 7.82 7.92 2348
1/23/2013 8.05 8.08 7.88 7.88 1924
1/22/2013 8.03 8.15 8.02 8.05 1903
1/18/2013 8.05 8.09 7.99 7.99 2477
1/17/2013 8.15 8.23 7.94 8.05 2012
1/16/2013 8.30 8.30 8.13 8.13 901
1/15/2013 8.30 8.34 8.17 8.28 1624
1/14/2013 8.48 8.60 8.30 8.33 1804
1/11/2013 8.07 8.51 8.03 8.48 4768
1/10/2013 8.33 8.34 8.00 8.06 2333
1/9/2013 8.13 8.31 8.13 8.26 2524
1/8/2013 7.91 8.17 7.91 8.09 1684
1/7/2013 8.20 8.24 7.74 7.90 2976
1/4/2013 8.15 8.39 8.09 8.24 1950
1/3/2013 7.99 8.28 7.87 8.07 2674
1/2/2013 7.99 8.10 7.84 7.96 3604
12/31/2012 7.49 7.77 7.40 7.75 2962
12/28/2012 7.55 7.76 7.48 7.52 2336
12/27/2012 7.75 7.80 7.38 7.62 2233
12/26/2012 7.75 7.82 7.66 7.69 1709
12/24/2012 7.46 7.70 7.40 7.68 1679
Marketplace
Trading Center