ZIXIZIX CORP11/20/09 17:52
LAST:

 1.710		CHANGE:
 0.00		OPEN:
1.700		HIGH:
1.760		ASK:
1.860		VOLUME:
382,944
CHANGE(%):
0.00		PREV:
1.710		LOW:
1.650		BID:
1.730		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/091.7001.7601.6501.710382,9000
11/19/091.7701.7701.7101.710330,9000
11/18/091.8001.8201.7301.770463,0000
11/17/091.8101.8201.7901.820148,2000
11/16/091.8401.9001.7901.810374,8000
11/13/091.7901.8501.7801.830269,8000
11/12/091.9201.9201.7701.790253,1000
11/11/091.8701.9601.8701.890312,9000
11/10/091.8401.8701.8101.860166,9000
11/09/091.8501.8801.8001.850197,9000
11/06/091.8401.8801.8001.850172,9000
11/05/091.8401.8701.8001.830317,4000
11/04/091.8901.9001.7701.780298,7000
11/03/091.8801.8901.7801.870378,4000
11/02/091.8301.8701.7701.850565,5000
10/30/091.9201.9301.7701.830597,2000
10/29/091.9101.9701.8301.890690,5000
10/28/091.9802.0201.8301.8901,121,9000
10/27/091.9902.0401.9202.010692,7000
10/26/092.0702.1101.9902.020763,0000
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