Stock Quote for NASDAQ, ZRBA - Zareba Systems Inc.

ZRBA

ZAREBA SYSTEMS INC

11/20/09 17:52

LAST: 4.510	CHANGE: 0.05	OPEN: 4.470	HIGH: 4.700	ASK: 7.610	VOLUME: 15,900
LAST: 4.510	CHANGE(%): 1.12	PREV: 4.460	LOW: 4.460	BID: 4.390	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.470	4.700	4.460	4.510	15,900
11/19/09	4.460	4.460	4.460	4.460	200
11/18/09	4.760	4.760	4.680	4.680	3,000
11/17/09	4.630	4.750	4.630	4.750	9,800
11/16/09	4.800	4.800	4.530	4.680	8,700
11/13/09	4.650	4.970	4.620	4.800	9,800
11/12/09	4.800	4.800	4.650	4.650	600
11/11/09	4.860	4.860	4.760	4.800	9,200
11/10/09	4.850	4.860	4.620	4.860	1,100
11/09/09	4.850	4.850	4.850	4.850	1,300
11/06/09	4.700	4.700	4.700	4.700	700
11/05/09	4.590	4.590	4.560	4.560	3,100
11/04/09	4.890	4.900	4.590	4.590	9,900
11/03/09	4.850	4.850	4.850	4.850	0
11/02/09	4.850	4.870	4.850	4.850	1,200
10/30/09	4.510	4.890	4.510	4.890	4,500
10/29/09	4.570	4.970	4.570	4.740	5,300
10/28/09	4.930	5.010	4.710	5.010	7,300
10/27/09	5.160	5.160	5.160	5.160	100
10/26/09	5.210	5.210	5.000	5.000	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