$0.46 -0.01 (%) Quiksilver Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZQK historical data

Date Open High Low Close Volume
8/28/20150.480.480.440.461,373,836
8/27/20150.390.480.390.471,462,189
8/26/20150.490.490.360.401,792,880
8/25/20150.460.490.430.47866,410
8/24/20150.500.500.430.441,443,079
8/21/20150.450.480.440.47877,649
8/20/20150.490.490.450.45479,015
8/19/20150.490.500.460.49746,241
8/18/20150.510.530.470.48439,965
8/17/20150.490.510.450.511,754,348
8/14/20150.520.520.470.50710,742
8/13/20150.490.510.470.50554,606
8/12/20150.530.530.470.47873,907
8/11/20150.510.550.500.53915,854
8/10/20150.470.510.450.50751,887
8/7/20150.490.520.470.481,075,092
8/6/20150.410.490.410.491,549,365
8/5/20150.450.460.390.411,182,310
8/4/20150.470.480.420.431,136,087
8/3/20150.460.480.450.471,049,472
7/31/20150.480.490.440.462,456,604
7/30/20150.510.520.460.48846,788
7/29/20150.530.530.480.501,359,837
7/28/20150.510.530.460.521,741,771
7/27/20150.510.510.490.501,419,241
7/24/20150.530.550.490.512,677,808
7/23/20150.570.590.510.531,681,650
7/22/20150.610.610.560.561,575,646
7/21/20150.600.610.590.601,126,048
7/20/20150.600.620.600.601,766,545
7/17/20150.610.640.600.611,461,808
7/16/20150.610.640.600.611,067,778
7/15/20150.590.640.590.611,647,836
7/14/20150.590.610.580.593,110,437
7/13/20150.670.670.600.611,706,444
7/10/20150.560.670.560.652,602,285
7/9/20150.590.590.570.581,455,116
7/8/20150.600.600.560.581,683,257
7/7/20150.610.610.560.582,382,675
7/6/20150.600.620.570.591,763,670
7/2/20150.650.650.580.602,251,238
7/1/20150.680.680.590.633,190,276
6/30/20150.600.670.580.665,296,971
6/29/20150.560.600.550.555,162,897
6/26/20150.600.640.540.5516,208,591
6/25/20150.670.690.600.603,728,049
6/24/20150.760.770.650.654,137,271
6/23/20150.810.860.760.773,036,194
6/22/20150.870.950.810.866,742,393
6/19/20150.740.860.710.8510,108,389
6/18/20150.640.710.610.705,326,586
6/17/20150.590.620.550.602,953,164
6/16/20150.580.590.510.544,904,010
6/15/20150.660.680.560.566,183,082
6/12/20150.700.720.630.645,230,586
6/11/20150.770.770.670.696,900,194
6/10/20150.870.890.740.757,972,455
6/9/20150.991.000.750.8516,258,134
6/8/20151.381.381.231.244,758,056
6/5/20151.241.391.231.372,306,656
6/4/20151.231.271.191.243,688,073
6/3/20151.191.271.181.252,189,775
6/2/20151.261.271.181.181,925,374
6/1/20151.401.411.271.271,707,241
5/29/20151.431.451.371.371,616,777
5/28/20151.431.481.361.441,412,728
5/27/20151.411.511.391.441,842,565
5/26/20151.501.501.411.411,784,754
5/22/20151.531.541.511.51510,088
5/21/20151.591.611.521.531,032,548
5/20/20151.651.651.581.58475,229
5/19/20151.621.651.581.621,069,016
5/18/20151.551.641.551.61615,940
5/15/20151.551.571.541.55804,901
5/14/20151.581.591.551.55844,142
5/13/20151.611.611.561.58681,214
5/12/20151.651.671.601.62672,235
5/11/20151.601.641.601.62564,096
5/8/20151.621.631.581.591,234,338
5/7/20151.751.751.581.591,096,376
5/6/20151.651.661.591.64837,842
5/5/20151.631.651.571.601,060,610
5/4/20151.631.691.631.64711,725
5/1/20151.661.671.601.61843,974
4/30/20151.701.731.631.661,224,232
4/29/20151.731.771.691.72641,863
4/28/20151.701.721.671.72698,769
4/27/20151.721.741.671.69769,243
4/24/20151.771.791.711.72829,828
4/23/20151.741.801.741.761,081,589
4/22/20151.741.791.701.761,519,112
4/21/20151.711.751.691.73834,216
4/20/20151.741.741.701.731,113,645
4/17/20151.711.751.691.731,132,976
4/16/20151.731.741.721.721,284,443
4/15/20151.751.811.721.741,547,708
4/14/20151.771.771.731.74791,382
4/13/20151.761.821.751.761,009,642
4/10/20151.791.811.721.751,803,380
4/9/20151.821.851.771.77998,735
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!