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 (%)
Jul 29, 2016
1.420
1.460
1.410
1.410
36,667
-0.02(-1.40%)
Jul 28, 2016
1.410
1.430
1.400
1.430
40,896
+0.03(+2.14%)
Jul 27, 2016
1.420
1.460
1.400
1.400
67,903
-0.02(-1.41%)
Jul 26, 2016
1.400
1.550
1.400
1.420
391,388
+0.02(+1.43%)
Jul 25, 2016
1.420
1.437
1.400
1.400
59,248
-0.04(-2.78%)
Jul 22, 2016
1.420
1.470
1.420
1.440
40,986
+0.02(+1.41%)
Jul 21, 2016
1.430
1.480
1.420
1.420
89,321
-0.01(-0.70%)
Jul 20, 2016
1.480
1.480
1.420
1.430
28,773
-0.04(-2.72%)
Jul 19, 2016
1.420
1.470
1.420
1.470
97,240
+0.05(+3.52%)
Jul 18, 2016
1.430
1.440
1.420
1.420
10,226
-0.01(-0.70%)
Jul 15, 2016
1.450
1.461
1.410
1.430
29,182
-0.03(-2.05%)
Jul 14, 2016
1.460
1.470
1.410
1.460
53,292
-0.01(-0.68%)
Jul 13, 2016
1.470
1.485
1.450
1.470
25,222
+0.01(+0.68%)
Jul 12, 2016
1.430
1.470
1.430
1.460
45,676
+0.04(+2.82%)
Jul 11, 2016
1.450
1.470
1.400
1.420
25,163
-0.05(-3.40%)
Jul 08, 2016
1.410
1.400
1.400
1.470
36,754
+0.07(+5.00%)
Jul 07, 2016
1.400
1.466
1.400
1.400
60,836
-0.06(-4.11%)
Jul 05, 2016
1.490
1.490
1.410
1.460
16,393
-0.02(-1.35%)
Jul 01, 2016
1.390
1.480
1.480
1.480
95,100
+0.09(+6.47%)
Jun 30, 2016
1.510
1.520
1.380
1.390
320,067
-0.15(-9.74%)
Jun 29, 2016
1.540
1.600
1.490
1.540
92,883
+0.00(+0.00%)
Jun 28, 2016
1.520
1.542
1.480
1.540
34,921
+0.06(+4.05%)
Jun 27, 2016
1.520
1.520
1.450
1.480
26,135
-0.03(-1.99%)
Jun 24, 2016
1.450
1.550
1.450
1.510
61,491
-0.05(-3.21%)
Jun 23, 2016
1.490
1.617
1.490
1.560
57,184
+0.07(+4.70%)
Jun 22, 2016
1.480
1.530
1.450
1.490
86,179
+0.01(+0.68%)
Jun 21, 2016
1.550
1.570
1.460
1.480
48,274
-0.08(-5.13%)
Jun 20, 2016
1.620
1.621
1.540
1.560
38,560
-0.06(-3.70%)
Jun 17, 2016
1.590
1.640
1.540
1.620
67,900
+0.03(+1.89%)
Jun 16, 2016
1.560
1.600
1.560
1.590
39,466
+0.04(+2.58%)
Jun 15, 2016
1.520
1.570
1.520
1.550
22,548
+0.02(+1.31%)
Jun 14, 2016
1.500
1.540
1.496
1.530
28,203
+0.03(+2.00%)
Jun 13, 2016
1.540
1.540
1.480
1.500
39,518
-0.01(-0.66%)
Jun 10, 2016
1.550
1.567
1.500
1.510
34,431
-0.06(-3.82%)
Jun 09, 2016
1.560
1.570
1.542
1.570
26,171
-0.02(-1.26%)
Jun 08, 2016
1.600
1.600
1.560
1.590
13,398
-0.01(-0.63%)
Jun 07, 2016
1.560
1.600
1.550
1.600
38,650
+0.05(+3.23%)
Jun 06, 2016
1.580
1.580
1.540
1.550
21,587
-0.01(-0.64%)
Jun 03, 2016
1.580
1.620
1.540
1.560
35,643
+0.01(+0.65%)
Jun 02, 2016
1.570
1.570
1.550
1.550
18,101
-0.04(-2.52%)
Jun 01, 2016
1.640
1.640
1.550
1.590
13,819
+0.01(+0.63%)
May 31, 2016
1.630
1.630
1.560
1.580
21,703
-0.02(-1.25%)
May 27, 2016
1.580
1.600
1.600
1.600
22,600
+0.00(+0.00%)
May 26, 2016
1.630
1.640
1.580
1.600
11,575
-0.04(-2.44%)
May 25, 2016
1.650
1.650
1.550
1.640
51,136
+0.06(+3.80%)
May 24, 2016
1.531
1.580
1.531
1.580
25,951
+0.05(+3.27%)
May 23, 2016
1.490
1.540
1.490
1.530
27,121
+0.01(+0.66%)
May 20, 2016
1.500
1.540
1.490
1.520
48,721
+0.05(+3.40%)
May 19, 2016
1.480
1.490
1.350
1.470
112,251
-0.05(-3.29%)
May 18, 2016
1.600
1.603
1.450
1.520
212,397
-0.10(-6.17%)
May 17, 2016
1.650
1.690
1.580
1.620
170,853
-0.04(-2.41%)
May 16, 2016
1.660
1.700
1.660
1.660
45,533
-0.02(-1.19%)
May 13, 2016
1.661
1.680
1.660
1.680
32,695
+0.01(+0.60%)
May 12, 2016
1.670
1.690
1.670
1.670
22,618
-0.01(-0.60%)
May 11, 2016
1.670
1.700
1.670
1.680
39,997
-0.01(-0.59%)
May 10, 2016
1.660
1.700
1.660
1.690
46,452
-0.01(-0.59%)
May 09, 2016
1.730
1.730
1.670
1.700
69,506
+0.03(+1.61%)
May 06, 2016
1.730
1.770
1.663
1.673
45,705
-0.04(-2.23%)
May 05, 2016
1.750
1.750
1.700
1.711
24,144
-0.01(-0.52%)
May 04, 2016
1.720
1.740
1.720
1.720
31,016
+0.00(+0.00%)
May 03, 2016
1.760
1.760
1.720
1.720
27,598
-0.02(-1.15%)
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
.