Historical Prices for Zion Oil & Gas, Inc (ZN)
| | | Historical Data for Zion Oil & Gas Inc (ZN) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/21/08 | 6.22 | 6.22 | 6.001 | 6.1499 | 1,050 | 0.0898 | 1.48% | | 8/20/08 | 6.08 | 6.25 | 6.05 | 6.0601 | 3,504 | 0.0102 | 0.17% | | 8/19/08 | 6.00 | 6.05 | 6.00 | 6.0499 | 1,363 | -0.1401 | -2.26% | | 8/18/08 | 6.00 | 6.20 | 5.95 | 6.19 | 11,753 | 0.2001 | 3.34% | | 8/15/08 | 6.05 | 6.17 | 5.95 | 5.9899 | 18,557 | -0.1901 | -3.08% | | 8/14/08 | 6.10 | 6.20 | 6.10 | 6.18 | 1,600 | -0.07 | -1.12% | | 8/13/08 | 6.48 | 6.48 | 6.19 | 6.25 | 6,335 | 0.15 | 2.46% | | 8/12/08 | 5.97 | 6.15 | 5.97 | 6.10 | 10,716 | 0.05 | 0.83% | | 8/11/08 | 6.11 | 6.2799 | 6.05 | 6.05 | 24,811 | -0.349 | -5.45% | | 8/8/08 | 6.40 | 6.40 | 6.2999 | 6.399 | 11,292 | -0.101 | -1.55% | | 8/7/08 | 6.34 | 6.50 | 6.34 | 6.50 | 4,943 | 0.08 | 1.25% | | 8/6/08 | 6.50 | 6.50 | 6.40 | 6.42 | 2,445 | -0.03 | -0.47% | | 8/5/08 | 6.50 | 6.50 | 6.45 | 6.45 | 18,171 | – | – | | 8/4/08 | 6.65 | 6.65 | 6.45 | 6.45 | 8,270 | -0.13 | -1.98% | | 8/1/08 | 6.54 | 6.5801 | 6.50 | 6.58 | 6,775 | 0.10 | 1.54% | | 7/31/08 | 6.40 | 6.55 | 6.40 | 6.48 | 10,805 | -0.02 | -0.31% | | 7/30/08 | 6.50 | 6.50 | 6.44 | 6.50 | 12,526 | – | – | | 7/29/08 | 6.26 | 6.55 | 6.26 | 6.50 | 7,223 | 0.08 | 1.25% | | 7/28/08 | 6.62 | 6.62 | 6.40 | 6.42 | 11,894 | -0.16 | -2.43% | | 7/25/08 | 6.60 | 6.60 | 6.35 | 6.58 | 10,527 | 0.0001 | 0.00% | | 7/24/08 | 6.5579 | 6.60 | 6.554 | 6.5799 | 2,684 | -0.0001 | -0.00% | | 7/23/08 | 6.30 | 6.60 | 6.30 | 6.58 | 22,042 | 0.27 | 4.28% | | 7/22/08 | 6.54 | 6.58 | 6.30 | 6.31 | 9,601 | -0.234 | -3.58% | | 7/21/08 | 6.85 | 6.85 | 6.30 | 6.544 | 11,017 | -0.046 | -0.70% | | 7/18/08 | 6.59 | 6.59 | 6.366 | 6.59 | 5,528 | 0.107 | 1.65% | | 7/17/08 | 6.60 | 6.60 | 6.40 | 6.483 | 22,239 | 0.013 | 0.20% | | 7/16/08 | 6.49 | 6.60 | 6.32 | 6.47 | 9,338 | 0.22 | 3.52% | | 7/15/08 | 6.18 | 6.50 | 6.16 | 6.25 | 27,498 | 0.062 | 1.00% | | 7/14/08 | 6.22 | 6.34 | 6.02 | 6.188 | 15,211 | 0.188 | 3.13% | | 7/11/08 | 6.22 | 6.22 | 6.00 | 6.00 | 4,457 | -0.15 | -2.44% | | 7/10/08 | 6.33 | 6.33 | 6.00 | 6.15 | 11,888 | – | – | | 7/9/08 | 6.39 | 6.39 | 6.00 | 6.15 | 9,684 | 0.15 | 2.50% | | 7/8/08 | 6.44 | 6.44 | 5.95 | 6.00 | 11,669 | -0.15 | -2.44% | | 7/7/08 | 6.48 | 6.48 | 6.02 | 6.15 | 24,300 | – | – | | 7/3/08 | 6.00 | 6.15 | 5.998 | 6.15 | 14,015 | 0.15 | 2.50% | | 7/2/08 | 6.15 | 6.40 | 6.00 | 6.00 | 21,312 | -0.0085 | -0.14% | | 7/1/08 | 6.0001 | 6.25 | 6.00 | 6.0085 | 7,811 | 0.0085 | 0.14% | | 6/30/08 | 6.39 | 6.39 | 6.00 | 6.00 | 6,580 | – | – | | 6/27/08 | 6.10 | 6.10 | 6.00 | 6.00 | 15,843 | -0.08 | -1.32% | | 6/26/08 | 6.14 | 6.39 | 6.06 | 6.08 | 6,453 | -0.06 | -0.98% | | 6/25/08 | 6.06 | 6.15 | 6.05 | 6.14 | 9,492 | 0.11 | 1.82% | | 6/24/08 | 6.61 | 6.61 | 6.00 | 6.03 | 18,620 | -0.22 | -3.52% | | 6/23/08 | 5.95 | 6.68 | 5.95 | 6.25 | 28,253 | -0.0499 | -0.79% | | 6/20/08 | 6.26 | 6.50 | 6.01 | 6.2999 | 33,796 | -0.0701 | -1.10% | | 6/19/08 | 6.83 | 6.83 | 6.05 | 6.37 | 43,096 | -0.20 | -3.04% | | 6/18/08 | 6.68 | 6.68 | 6.50 | 6.57 | 21,039 | -0.0299 | -0.45% | | 6/17/08 | 6.60 | 6.64 | 6.5601 | 6.5999 | 11,830 | 0.0499 | 0.76% | | 6/16/08 | 6.57 | 6.90 | 6.50 | 6.55 | 22,282 | -0.0417 | -0.63% | | 6/13/08 | 6.62 | 6.62 | 6.50 | 6.5917 | 8,433 | 0.0017 | 0.03% | | 6/12/08 | 6.60 | 6.65 | 6.5801 | 6.59 | 16,633 | -0.0499 | -0.75% | | 6/11/08 | 6.66 | 6.68 | 6.595 | 6.6399 | 15,835 | 0.0399 | 0.60% | | 6/10/08 | 6.65 | 6.65 | 6.50 | 6.60 | 21,695 | – | – | | 6/9/08 | 6.59 | 6.65 | 6.483 | 6.60 | 20,748 | 0.27 | 4.27% | | 6/6/08 | 6.33 | 6.589 | 6.33 | 6.33 | 3,273 | -0.15 | -2.31% | | 6/5/08 | 6.5401 | 6.60 | 6.45 | 6.48 | 13,872 | -0.12 | -1.82% | | 6/4/08 | 6.60 | 6.60 | 6.58 | 6.60 | 6,714 | – | – | | 6/3/08 | 6.59 | 6.60 | 6.4585 | 6.60 | 10,514 | 0.111 | 1.71% | | 6/2/08 | 6.50 | 6.50 | 6.30 | 6.489 | 5,405 | -0.011 | -0.17% | | 5/30/08 | 6.58 | 6.58 | 6.30 | 6.50 | 5,172 | -0.05 | -0.76% | | 5/29/08 | 6.59 | 6.59 | 6.30 | 6.55 | 7,079 | -0.01 | -0.15% | | 5/28/08 | 6.55 | 6.60 | 6.30 | 6.56 | 13,273 | 0.186 | 2.92% | | 5/27/08 | 6.45 | 6.60 | 6.37 | 6.374 | 10,982 | -0.226 | -3.42% | | 5/23/08 | 6.62 | 6.62 | 6.35 | 6.60 | 11,286 | -0.01 | -0.15% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for ZN stock.
Download ZN report.
Research Report
Get the full report for FREE
| Date: | May 16, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download ZN report |
| | |
| Example preview: |
|
|