Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zion Oil & Gas Inc
(NQ:
ZN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
5.360
5.390
5.310
5.370
39,636
+0.00(+0.00%)
Apr 28, 2011
5.500
5.500
5.300
5.370
80,182
-0.07(-1.29%)
Apr 27, 2011
5.480
5.540
5.350
5.440
123,924
-0.02(-0.37%)
Apr 26, 2011
5.500
5.550
5.410
5.460
140,197
-0.08(-1.44%)
Apr 25, 2011
5.440
5.550
5.357
5.540
117,309
+0.17(+3.17%)
Apr 21, 2011
5.400
5.580
5.280
5.370
207,377
+0.08(+1.51%)
Apr 20, 2011
5.250
5.400
5.200
5.290
147,865
+0.04(+0.76%)
Apr 19, 2011
5.190
5.300
5.150
5.250
118,418
+0.09(+1.74%)
Apr 18, 2011
5.250
5.300
4.900
5.160
270,611
-0.24(-4.44%)
Apr 15, 2011
5.200
5.440
5.110
5.400
210,248
+0.32(+6.30%)
Apr 14, 2011
5.060
5.180
5.040
5.080
50,532
-0.01(-0.20%)
Apr 13, 2011
5.160
5.190
5.010
5.090
60,088
-0.03(-0.59%)
Apr 12, 2011
5.200
5.290
4.960
5.120
149,700
-0.06(-1.16%)
Apr 11, 2011
5.160
5.450
5.020
5.180
218,279
+0.05(+0.97%)
Apr 08, 2011
5.090
5.280
4.970
5.130
176,617
+0.12(+2.40%)
Apr 07, 2011
4.950
5.060
4.930
5.010
61,654
+0.01(+0.20%)
Apr 06, 2011
5.050
5.079
4.970
5.000
124,873
+0.03(+0.60%)
Apr 05, 2011
4.850
5.110
4.790
4.970
155,688
+0.18(+3.76%)
Apr 04, 2011
4.820
4.860
4.700
4.790
55,031
+0.00(+0.00%)
Apr 01, 2011
4.830
4.830
4.700
4.790
52,247
-0.01(-0.21%)
Mar 31, 2011
4.780
4.840
4.680
4.800
59,762
+0.05(+1.05%)
Mar 30, 2011
4.700
4.780
4.666
4.750
64,670
+0.05(+1.06%)
Mar 29, 2011
4.590
4.700
4.570
4.700
50,651
+0.13(+2.84%)
Mar 28, 2011
4.750
4.750
4.560
4.570
103,467
-0.13(-2.77%)
Mar 25, 2011
4.790
4.790
4.680
4.700
76,904
-0.06(-1.26%)
Mar 24, 2011
4.790
4.840
4.700
4.760
74,946
+0.00(+0.00%)
Mar 23, 2011
4.670
4.790
4.650
4.760
76,561
+0.09(+1.93%)
Mar 22, 2011
4.660
4.790
4.560
4.670
129,000
-0.01(-0.21%)
Mar 21, 2011
4.700
4.880
4.660
4.680
78,503
-0.08(-1.68%)
Mar 18, 2011
4.860
4.930
4.710
4.760
85,874
-0.04(-0.83%)
Mar 17, 2011
4.760
4.850
4.750
4.800
64,170
+0.06(+1.27%)
Mar 16, 2011
4.790
4.860
4.700
4.740
54,115
-0.01(-0.21%)
Mar 15, 2011
4.690
4.900
4.690
4.750
99,503
-0.20(-4.04%)
Mar 14, 2011
4.890
5.057
4.770
4.950
104,298
+0.08(+1.64%)
Mar 11, 2011
4.700
4.910
4.560
4.870
145,797
+0.16(+3.40%)
Mar 10, 2011
4.970
4.970
4.550
4.710
230,196
-0.25(-5.04%)
Mar 09, 2011
5.140
5.170
4.960
4.960
135,721
-0.21(-4.06%)
Mar 08, 2011
5.320
5.320
5.110
5.170
133,683
-0.03(-0.58%)
Mar 07, 2011
5.440
5.440
5.060
5.200
207,044
+0.03(+0.58%)
Mar 04, 2011
5.200
5.500
5.000
5.170
528,142
+0.03(+0.58%)
Mar 03, 2011
5.950
6.000
4.810
5.140
706,449
-0.75(-12.73%)
Mar 02, 2011
5.350
6.090
5.231
5.890
1,179,029
+0.72(+13.93%)
Mar 01, 2011
4.630
5.370
4.570
5.170
676,802
+0.57(+12.39%)
Feb 28, 2011
4.600
4.620
4.510
4.600
135,243
+0.02(+0.43%)
Feb 25, 2011
4.580
4.580
4.530
4.580
49,494
+0.05(+1.11%)
Feb 24, 2011
4.550
4.630
4.500
4.530
96,195
+0.01(+0.22%)
Feb 23, 2011
4.450
4.600
4.410
4.520
87,127
+0.12(+2.73%)
Feb 22, 2011
4.450
4.500
4.333
4.400
140,758
-0.16(-3.51%)
Feb 18, 2011
4.630
4.630
4.520
4.560
71,669
-0.06(-1.30%)
Feb 17, 2011
4.590
4.620
4.540
4.620
69,561
+0.03(+0.65%)
Feb 16, 2011
4.620
4.630
4.560
4.590
49,265
+0.03(+0.66%)
Feb 15, 2011
4.630
4.680
4.550
4.560
66,891
-0.04(-0.87%)
Feb 14, 2011
4.650
4.650
4.510
4.600
125,219
+0.12(+2.68%)
Feb 11, 2011
4.470
4.550
4.390
4.480
115,118
+0.09(+2.05%)
Feb 10, 2011
4.450
4.450
4.390
4.390
45,978
-0.06(-1.35%)
Feb 09, 2011
4.420
4.450
4.350
4.450
71,213
+0.04(+0.91%)
Feb 08, 2011
4.450
4.450
4.350
4.410
90,446
-0.03(-0.68%)
Feb 07, 2011
4.500
4.520
4.420
4.440
79,731
+0.01(+0.23%)
Feb 04, 2011
4.410
4.460
4.370
4.430
90,686
-0.01(-0.23%)
Feb 03, 2011
4.480
4.490
4.410
4.440
55,410
-0.03(-0.67%)
Feb 02, 2011
4.450
4.500
4.350
4.470
69,382
-0.02(-0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.