$1.51 -0.02 (%) Quiksilver Inc - NYSE

May. 22, 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
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
4/8/20151.831.871.801.831,178,357
4/7/20151.801.871.791.841,802,265
4/6/20151.811.861.781.791,206,246
4/2/20151.791.861.781.821,358,236
4/1/20151.851.881.761.782,111,703
3/31/20151.891.911.841.851,925,923
3/30/20151.951.981.851.913,525,180
3/27/20152.232.241.881.906,808,349
3/26/20152.252.362.212.251,159,415
3/25/20152.322.422.182.262,374,439
3/24/20152.282.342.252.331,316,373
3/23/20152.122.292.112.282,050,062
3/20/20152.032.272.032.124,877,574
3/19/20152.022.081.982.051,571,604
3/18/20151.882.111.872.025,408,305
3/17/20151.651.891.631.703,164,070
3/16/20151.651.691.601.641,627,578
3/13/20151.691.711.601.64898,082
3/12/20151.761.761.641.681,329,939
3/11/20151.771.851.671.742,454,000
3/10/20151.581.731.541.693,506,147
3/9/20151.711.731.581.581,727,106
3/6/20151.751.801.681.722,304,085
3/5/20151.891.911.761.821,740,567
3/4/20151.971.991.721.902,898,181
3/3/20152.042.061.911.991,778,352
3/2/20152.112.141.972.051,871,624
2/27/20152.142.192.102.10819,859
2/26/20152.212.232.132.15792,852
2/25/20152.162.242.152.22980,134
2/24/20152.172.192.082.151,420,201
2/23/20152.202.202.062.181,788,345
2/20/20152.272.302.202.21921,259
2/19/20152.382.382.242.26927,880
2/18/20152.292.432.262.381,961,487
2/17/20152.272.302.202.291,012,255
2/13/20152.232.272.202.261,698,213
2/12/20152.172.292.152.212,514,453
2/11/20152.292.302.132.152,136,933
2/10/20152.452.462.272.301,719,491
2/9/20152.352.442.262.431,666,243
2/6/20152.372.442.302.342,039,935
2/5/20152.242.402.232.371,363,059
2/4/20152.242.282.182.251,741,411
2/3/20152.012.242.012.232,835,990
2/2/20151.952.061.912.011,777,715
1/30/20151.921.991.871.871,020,004
1/29/20151.951.961.901.94533,555
1/28/20152.002.021.941.95640,392
1/27/20151.882.081.881.981,023,942
1/26/20151.841.921.811.90999,087
1/23/20151.881.891.811.84691,787
1/22/20151.981.981.861.872,027,316
1/21/20151.962.001.881.96995,986
1/20/20151.992.001.921.981,526,349
1/16/20151.992.011.932.001,004,197
1/15/20152.032.031.921.951,316,835
1/14/20152.012.071.992.04699,620
1/13/20152.082.111.992.05904,745
1/12/20152.082.092.002.061,081,441
1/9/20152.202.202.012.081,521,418
1/8/20152.082.242.032.192,372,138
1/7/20152.002.071.932.061,513,764
1/6/20152.102.131.912.002,687,020
1/5/20152.162.202.102.101,280,740
1/2/20152.232.272.142.201,484,699
12/31/20142.292.292.112.213,448,313
12/30/20142.232.302.222.301,313,632
12/29/20142.442.442.112.253,098,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center