Stock Quote for NASDAQ, ZHNE - Zhone Technologies Inc.

ZHNE

ZHONE TECHNOLOGIES INC

11/20/09 17:52

LAST: 0.4800	CHANGE: 0.00	OPEN: 0.4800	HIGH: 0.4900	ASK: 1.5500	VOLUME: 201,871
LAST: 0.4800	CHANGE(%): 0.00	PREV: 0.4800	LOW: 0.4600	BID: 1.4000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.4800	0.4900	0.4700	0.4800	202,300
11/19/09	0.5000	0.5000	0.4800	0.4800	302,700
11/18/09	0.5100	0.5200	0.4800	0.5000	311,700
11/17/09	0.5200	0.5300	0.5000	0.5100	330,400
11/16/09	0.5300	0.5400	0.5000	0.5300	507,100
11/13/09	0.5400	0.5600	0.5200	0.5200	468,200
11/12/09	0.5200	0.5300	0.5100	0.5300	367,200
11/11/09	0.5100	0.5400	0.4900	0.5200	862,400
11/10/09	0.4900	0.5000	0.4700	0.4800	405,600
11/09/09	0.4800	0.5100	0.4700	0.5000	560,700
11/06/09	0.5000	0.5000	0.4800	0.4900	223,200
11/05/09	0.5000	0.5100	0.4800	0.4800	591,900
11/04/09	0.4900	0.5700	0.4900	0.4900	2,308,500
11/03/09	0.4600	0.4900	0.4500	0.4700	416,500
11/02/09	0.4600	0.4900	0.4500	0.4700	697,100
10/30/09	0.5000	0.5100	0.4800	0.4800	758,500
10/29/09	0.5000	0.5200	0.4800	0.5100	718,600
10/28/09	0.5100	0.5300	0.5000	0.5000	927,200
10/27/09	0.5200	0.5500	0.5100	0.5200	835,600
10/26/09	0.5600	0.5800	0.5200	0.5400	1,023,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist