Historical Prices for NASDAQ, ZHNE - Zhone Technologies Inc.

ZHNE

Zhone Technologies Inc.

03/11/10 17:20

LAST: 0.4600	CHANGE: 0.00	OPEN: 0.4400	HIGH: 0.4600	ASK: 1.5500	VOLUME: 250,195
LAST: 0.4600	CHANGE(%): 0.00	PREV: 0.4600	LOW: 0.4400	BID: 1.4000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/11/10	0.4400	0.4700	0.4400	0.4600	250,100
03/10/10	0.4300	0.4600	0.4300	0.4600	293,500
03/09/10	0.4300	0.4600	0.4200	0.4600	667,300
03/08/10	0.4500	0.4700	0.4300	0.4400	783,100
03/05/10	0.4900	0.5000	0.4800	0.4800	391,600
03/04/10	0.5100	0.5200	0.4500	0.5000	593,900
03/03/10	0.5300	0.5300	0.5000	0.5200	287,400
03/02/10	0.5000	0.5300	0.5000	0.5200	219,600
03/01/10	0.5100	0.5300	0.5000	0.5100	245,800
02/26/10	0.5000	0.5300	0.5000	0.5100	100,100
02/25/10	0.5300	0.5500	0.5100	0.5100	217,100
02/24/10	0.5500	0.5700	0.5300	0.5400	131,300
02/23/10	0.5700	0.5700	0.5300	0.5700	476,600
02/22/10	0.5100	0.5600	0.5100	0.5600	527,800
02/19/10	0.5000	0.5200	0.5000	0.5200	132,000
02/18/10	0.4900	0.5300	0.4900	0.5200	208,800
02/17/10	0.5100	0.5200	0.5000	0.5200	319,500
02/16/10	0.4600	0.5200	0.4500	0.5100	451,100
02/15/10	0.4700	0.4700	0.4700	0.4700	0
02/12/10	0.4800	0.4800	0.4700	0.4700	82,500

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