ZGENZYMOGENETICS INC11/20/09 17:52
LAST:

 5.920		CHANGE:
 0.18		OPEN:
5.740		HIGH:
5.950		ASK:
16.400		VOLUME:
175,209
CHANGE(%):
3.14		PREV:
5.740		LOW:
5.610		BID:
15.600		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/095.7405.9505.6105.920175,2000
11/19/096.0206.0205.7005.740149,4000
11/18/095.9906.0805.9206.050166,8000
11/17/095.9706.1105.8805.970207,5000
11/16/095.7506.1305.6806.010334,5000
11/13/095.8005.9705.6105.690181,1000
11/12/095.9806.1005.7705.790198,7000
11/11/095.8405.9805.7605.970248,6000
11/10/095.8705.9505.7405.780253,6000
11/09/095.7606.0005.7605.840442,1000
11/06/095.4905.9405.4005.670851,4000
11/05/094.9605.1804.8205.130377,2000
11/04/095.1105.1804.7904.910375,6000
11/03/094.7705.2104.7605.080298,2000
11/02/094.6904.8604.6004.800189,4000
10/30/094.8804.9604.5004.650355,4000
10/29/095.0605.2104.8804.940217,4000
10/28/095.3705.3904.9205.120295,6000
10/27/095.5005.7405.3005.390179,4000
10/26/095.3805.5005.0405.400478,1000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist