Stock Quote for NYSE, ZLC - Zale Corporation

ZLC

ZALE CP

11/20/09 17:52

LAST: 4.340	CHANGE: 0.23	OPEN: 4.530	HIGH: 4.640	ASK: 90.150	VOLUME: 455,496
LAST: 4.340	CHANGE(%): 5.03	PREV: 4.570	LOW: 4.250	BID: 29.940	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	4.530	4.640	4.250	4.340	455,000
11/19/09	4.820	4.830	4.550	4.570	530,500
11/18/09	4.840	4.890	4.770	4.810	216,700
11/17/09	5.030	5.030	4.750	4.850	311,700
11/16/09	4.780	5.060	4.760	5.050	610,900
11/13/09	4.750	4.920	4.650	4.730	348,200
11/12/09	4.830	5.040	4.700	4.700	361,400
11/11/09	5.100	5.190	4.810	4.860	524,200
11/10/09	5.250	5.340	4.770	4.950	886,900
11/09/09	4.750	5.570	4.720	5.510	1,026,300
11/06/09	4.770	4.860	4.630	4.680	312,600
11/05/09	4.930	4.940	4.600	4.860	689,200
11/04/09	5.120	5.200	4.810	4.840	482,800
11/03/09	5.040	5.300	4.910	5.020	514,500
11/02/09	4.720	5.310	4.650	5.080	1,090,900
10/30/09	6.120	6.230	4.670	4.730	2,716,300
10/29/09	6.130	6.550	6.130	6.390	491,200
10/28/09	6.360	6.650	5.930	5.980	778,800
10/27/09	7.000	7.040	6.410	6.410	834,600
10/26/09	7.050	7.560	6.950	6.950	376,000

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