$1.62 -0.10 (%) Quiksilver Inc - NYSE

Oct. 1, 2014 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZQK historical data

Date Open High Low Close Volume
9/30/20141.841.871.681.722,976,614
9/29/20141.821.861.801.84906,794
9/26/20141.831.861.811.831,427,455
9/25/20141.811.901.651.863,064,565
9/24/20141.901.921.791.821,757,754
9/23/20141.962.011.891.902,991,638
9/22/20141.952.001.941.961,124,386
9/19/20142.012.011.921.963,073,974
9/18/20141.952.031.951.971,871,439
9/17/20141.982.031.941.941,821,047
9/16/20141.972.031.942.001,802,920
9/15/20142.032.031.921.982,226,470
9/12/20142.052.082.002.041,587,514
9/11/20142.052.082.002.042,560,593
9/10/20142.082.112.032.082,092,503
9/9/20142.112.162.062.076,335,849
9/8/20142.172.202.052.095,169,536
9/5/20142.292.351.882.1330,354,827
9/4/20142.902.982.652.835,874,419
9/3/20142.953.032.852.881,668,413
9/2/20142.932.962.832.911,758,644
8/29/20142.932.932.802.911,977,861
8/28/20142.993.002.922.931,014,519
8/27/20143.023.072.902.982,421,617
8/26/20143.103.142.983.002,713,043
8/25/20143.303.343.053.102,353,972
8/22/20143.243.353.213.291,562,577
8/21/20143.123.293.113.291,744,632
8/20/20143.153.193.113.11978,132
8/19/20143.123.203.113.181,073,496
8/18/20143.073.163.073.131,774,380
8/15/20143.083.092.973.032,583,258
8/14/20143.093.153.043.042,311,603
8/13/20143.153.173.033.071,903,085
8/12/20143.203.303.113.152,553,419
8/11/20143.183.253.153.223,264,127
8/8/20143.073.173.023.162,116,622
8/7/20143.093.093.013.062,743,947
8/6/20142.983.042.943.032,427,181
8/5/20142.823.002.812.982,859,625
8/4/20142.852.872.772.833,225,807
8/1/20143.003.012.812.843,912,018
7/31/20142.943.032.932.992,959,816
7/30/20143.063.072.882.974,581,683
7/29/20143.123.172.993.023,865,958
7/28/20143.143.173.063.092,159,104
7/25/20143.243.273.123.132,911,653
7/24/20143.273.353.223.282,029,632
7/23/20143.283.383.233.252,041,436
7/22/20143.383.423.263.281,554,417
7/21/20143.433.473.353.35972,999
7/18/20143.393.543.373.475,765,581
7/17/20143.213.443.213.413,756,034
7/16/20143.403.423.223.232,576,515
7/15/20143.413.463.343.393,319,090
7/14/20143.343.423.333.412,021,201
7/11/20143.293.353.253.301,422,622
7/10/20143.293.443.283.292,706,473
7/9/20143.603.633.303.364,763,003
7/8/20143.603.623.483.592,488,301
7/7/20143.623.733.603.632,035,001
7/3/20143.653.733.633.65779,535
7/2/20143.623.703.613.651,333,608
7/1/20143.613.693.603.641,725,078
6/30/20143.523.643.513.581,810,742
6/27/20143.583.603.493.542,410,702
6/26/20143.533.603.503.581,682,258
6/25/20143.463.623.453.513,128,063
6/24/20143.663.713.503.512,214,302
6/23/20143.743.753.643.671,904,634
6/20/20143.763.823.703.722,196,830
6/19/20143.803.903.733.752,061,002
6/18/20143.903.913.743.803,205,652
6/17/20143.803.933.703.882,562,034
6/16/20143.903.943.773.793,264,191
6/13/20143.883.933.813.911,507,571
6/12/20144.034.053.823.894,905,991
6/11/20144.084.323.954.015,918,963
6/10/20143.924.073.844.076,205,283
6/9/20143.653.923.583.908,792,846
6/6/20143.473.863.463.6811,531,831
6/5/20143.463.503.333.357,495,976
6/4/20143.493.593.283.4911,288,418
6/3/20143.303.853.133.4159,418,126
6/2/20145.825.865.605.797,330,483
5/30/20146.206.225.885.941,858,892
5/29/20146.316.326.096.151,882,314
5/28/20146.376.396.216.301,356,118
5/27/20146.316.566.316.391,899,109
5/23/20146.186.266.176.22872,158
5/22/20145.756.295.746.191,852,999
5/21/20145.845.925.585.714,819,495
5/20/20146.056.055.775.832,014,343
5/19/20146.066.126.026.09917,963
5/16/20146.086.146.016.081,024,619
5/15/20146.186.225.926.082,535,118
5/14/20146.396.416.206.231,751,429
5/13/20146.596.626.366.403,307,884
5/12/20146.436.666.426.592,875,893
5/9/20146.286.406.236.352,290,967
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center