Hot penny stocks... don't get burned
   

Historical Prices for Zones, Inc (ZONS)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Zones Inc. (ZONS) 
$ 8.40      -0.01 (-0.12%) Volume: 23.0 k 4:00 PM EDT Sep 5, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
9/5/08 8.40 8.41 8.37 8.40 23,001 -0.01 -0.12%
9/4/08 8.38 8.43 8.36 8.41 26,402 0.02  0.24%
9/3/08 8.34 8.40 8.34 8.39 17,202 0.02  0.24%
9/2/08 8.33 8.40 8.33 8.37 69,200 0.03  0.36%
8/29/08 8.32 8.35 8.32 8.34 20,518 0.02  0.24%
8/28/08 8.30 8.34 8.30 8.32 23,541 0.02  0.24%
8/27/08 8.325 8.34 8.30 8.30 17,665 -0.02 -0.24%
8/26/08 8.29 8.35 8.27 8.32 85,713 0.05  0.60%
8/25/08 8.27 8.30 8.25 8.27 29,989 0.01  0.12%
8/22/08 8.21 8.26 8.21 8.26 62,506 0.04  0.49%
8/21/08 8.23 8.23 8.20 8.22 40,219 -0.01 -0.12%
8/20/08 8.2156 8.26 8.19 8.23 10,132 0.045  0.55%
8/19/08 8.17 8.22 8.17 8.185 80,981 -0.035 -0.43%
8/18/08 8.22 8.22 8.20 8.22 106,935 0.02  0.24%
8/15/08 8.22 8.22 8.19 8.20 71,572 -0.01 -0.12%
8/14/08 8.19 8.24 8.19 8.21 55,993 0.01  0.12%
8/13/08 8.28 8.28 8.19 8.20 232,813 -0.06 -0.73%
8/12/08 8.23 8.26 8.19 8.26 52,328 0.06  0.73%
8/11/08 8.36 8.36 8.19 8.20 61,166 -0.01 -0.12%
8/8/08 8.22 8.27 8.18 8.21 93,402 -0.02 -0.24%
8/7/08 8.29 8.29 8.21 8.23 145,812 -0.01 -0.12%
8/6/08 8.25 8.26 8.20 8.24 285,718 0.01  0.12%
8/5/08 8.26 8.27 8.19 8.23 121,233 -0.03 -0.36%
8/4/08 8.20 8.282 8.20 8.26 30,564 -0.04 -0.48%
8/1/08 8.30 8.40 8.29 8.30 229,190 -0.05 -0.60%
7/31/08 8.02 8.38 8.02 8.35 384,301 2.91  53.49%
7/30/08 6.05 6.14 5.44 5.44 17,128 -0.60 -9.93%
7/29/08 7.18 7.18 5.88 6.04 21,296 -1.15 -15.99%
7/28/08 7.34 7.61 7.01 7.19 4,908 -0.19 -2.57%
7/25/08 7.77 7.78 7.37 7.38 1,856 -0.19 -2.51%
7/24/08 7.51 7.726 7.50 7.57 1,300 0.07  0.93%
7/23/08 7.50 7.55 7.50 7.50 1,026
7/22/08 7.63 7.63 7.50 7.50 1,654 -0.07 -0.92%
7/21/08 7.50 7.9899 7.50 7.57 2,255 0.06  0.80%
7/18/08 7.63 7.63 7.51 7.51 400 -0.03 -0.40%
7/17/08 7.72 7.72 7.53 7.54 300 -0.29 -3.70%
7/16/08 7.40 8.13 7.40 7.83 4,503 0.43  5.81%
7/15/08 7.54 7.52 7.24 7.40 7,400 -0.29 -3.77%
7/14/08 7.77 7.7701 7.52 7.69 6,896 -0.03 -0.39%
7/11/08 7.77 7.77 7.72 7.72 500 -0.16 -2.03%
7/10/08 7.87 7.88 7.745 7.88 2,100 0.31  4.10%
7/9/08 7.53 7.62 7.50 7.57 3,360 -0.37 -4.66%
7/8/08 7.76 7.96 7.70 7.94 9,337 0.06  0.76%
7/7/08 8.33 8.33 7.54 7.88 1,079 0.3699  4.93%
7/3/08 7.51 7.5101 7.49 7.5101 4,800 -0.1049 -1.38%
7/2/08 7.64 7.64 7.50 7.615 7,749 0.115  1.53%
7/1/08 7.73 7.73 7.50 7.50 2,550 -0.33 -4.21%
6/30/08 7.74 7.90 7.74 7.83 5,014 -0.031 -0.39%
6/27/08 7.80 7.99 7.75 7.861 1,935 -0.069 -0.87%
6/26/08 7.80 8.005 7.66 7.93 7,141 -0.09 -1.12%
6/25/08 7.80 8.26 7.7401 8.02 18,666 0.33  4.29%
6/24/08 7.66 7.69 7.50 7.69 4,800 -0.08 -1.03%
6/23/08 7.78 7.78 7.77 7.77 300 -0.13 -1.65%
6/20/08 7.95 7.90 7.8999 7.90 1,350 -0.03 -0.38%
6/19/08 7.95 7.93 7.8321 7.93 960 0.08  1.02%
6/18/08 7.80 7.85 7.68 7.85 1,631 0.20  2.61%
6/17/08 7.54 7.74 7.54 7.65 5,264 0.1499  2.00%
6/16/08 7.53 7.55 7.50 7.5001 7,033 -0.0699 -0.92%
6/13/08 7.57 7.64 7.54 7.57 782 0.02  0.26%
6/12/08 7.50 7.78 7.50 7.55 4,453 0.05  0.67%
6/11/08 7.52 7.57 7.50 7.50 5,777 -0.10 -1.32%
6/10/08 7.82 7.82 7.60 7.60 10,925 -0.33 -4.16%
6/9/08 7.96 8.00 7.82 7.93 6,900 -0.055 -0.69%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for ZONS stock. Download ZONS report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download ZONS report
  
Example preview: Research report for Zones, Inc (ZONS) Research report for Zones, Inc (ZONS) Research report for Zones, Inc (ZONS) Research report for Zones, Inc (ZONS)
   
   
   
Attention: Please help us to improve our services by answering the following poll:



Please Leave a comment to tell us how you think we can improve our services.

Your message:
   
   
   
   

SPKL shot up 21%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Zones, Inc