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, 2016
1.740
1.780
1.740
1.770
23,847
+0.01(+0.57%)
Apr 28, 2016
1.760
1.780
1.750
1.760
24,572
-0.00(-0.25%)
Apr 27, 2016
1.720
1.768
1.720
1.764
14,668
+0.03(+1.99%)
Apr 26, 2016
1.760
1.780
1.720
1.730
78,253
-0.06(-3.35%)
Apr 25, 2016
1.760
1.790
1.746
1.790
43,355
+0.06(+3.47%)
Apr 22, 2016
1.740
1.760
1.720
1.730
87,924
+0.01(+0.58%)
Apr 21, 2016
1.830
1.830
1.720
1.720
80,379
-0.11(-6.01%)
Apr 20, 2016
1.800
1.830
1.730
1.830
117,890
+0.04(+2.23%)
Apr 19, 2016
1.800
1.850
1.760
1.790
138,759
+0.01(+0.56%)
Apr 18, 2016
1.820
1.850
1.770
1.780
72,216
+0.01(+0.56%)
Apr 15, 2016
1.800
1.820
1.770
1.770
36,899
-0.02(-1.12%)
Apr 14, 2016
1.798
1.850
1.790
1.790
44,430
+0.01(+0.56%)
Apr 13, 2016
1.750
1.830
1.750
1.780
51,840
+0.02(+1.14%)
Apr 12, 2016
1.750
1.780
1.750
1.760
24,529
+0.01(+0.57%)
Apr 11, 2016
1.770
1.780
1.750
1.750
39,880
-0.02(-1.13%)
Apr 08, 2016
1.750
1.790
1.750
1.770
19,765
+0.02(+1.14%)
Apr 07, 2016
1.750
1.800
1.750
1.750
19,082
-0.02(-1.13%)
Apr 06, 2016
1.750
1.790
1.750
1.770
30,691
+0.00(+0.16%)
Apr 05, 2016
1.750
1.780
1.749
1.767
31,740
+0.01(+0.40%)
Apr 04, 2016
1.800
1.800
1.750
1.760
21,067
-0.02(-1.12%)
Apr 01, 2016
1.790
1.810
1.770
1.780
30,744
+0.02(+1.14%)
Mar 31, 2016
1.810
1.840
1.760
1.760
25,786
-0.07(-3.83%)
Mar 30, 2016
1.820
1.840
1.808
1.830
17,186
+0.04(+2.23%)
Mar 29, 2016
1.780
1.842
1.780
1.790
41,985
-0.02(-1.10%)
Mar 28, 2016
1.800
1.840
1.800
1.810
19,412
+0.01(+0.56%)
Mar 24, 2016
1.800
1.800
1.800
1.800
20,400
-0.02(-1.10%)
Mar 23, 2016
1.830
1.840
1.800
1.820
25,152
-0.03(-1.62%)
Mar 22, 2016
1.890
1.890
1.829
1.850
25,457
-0.02(-1.07%)
Mar 21, 2016
1.860
1.900
1.860
1.870
40,466
+0.01(+0.54%)
Mar 18, 2016
1.890
1.900
1.860
1.860
40,341
-0.03(-1.59%)
Mar 17, 2016
1.900
1.900
1.880
1.890
34,918
-0.03(-1.56%)
Mar 16, 2016
1.860
1.940
1.860
1.920
36,916
+0.05(+2.67%)
Mar 15, 2016
1.930
1.960
1.870
1.870
42,624
-0.11(-5.56%)
Mar 14, 2016
1.980
2.000
1.917
1.980
67,432
+0.05(+2.59%)
Mar 11, 2016
1.980
2.000
1.920
1.930
77,358
+0.00(+0.00%)
Mar 10, 2016
1.980
1.980
1.880
1.930
26,749
+0.01(+0.52%)
Mar 09, 2016
1.910
1.957
1.880
1.920
29,780
+0.05(+2.67%)
Mar 08, 2016
1.900
1.960
1.850
1.870
22,809
-0.04(-2.09%)
Mar 07, 2016
1.920
1.980
1.910
1.910
53,838
+0.00(+0.00%)
Mar 04, 2016
1.870
1.980
1.854
1.910
63,177
+0.03(+1.60%)
Mar 03, 2016
1.860
1.900
1.856
1.880
33,644
+0.01(+0.53%)
Mar 02, 2016
1.790
1.890
1.790
1.870
42,595
+0.08(+4.47%)
Mar 01, 2016
1.790
1.790
1.770
1.790
8,423
+0.04(+2.29%)
Feb 29, 2016
1.830
1.830
1.740
1.750
46,998
-0.05(-2.78%)
Feb 26, 2016
1.780
1.800
1.760
1.800
40,634
+0.03(+1.69%)
Feb 25, 2016
1.780
1.780
1.750
1.770
16,710
+0.00(+0.00%)
Feb 24, 2016
1.770
1.780
1.740
1.770
13,039
+0.01(+0.71%)
Feb 23, 2016
1.720
1.780
1.720
1.758
21,218
+0.01(+0.43%)
Feb 22, 2016
1.780
1.780
1.750
1.750
13,021
+0.00(+0.00%)
Feb 19, 2016
1.780
1.798
1.750
1.750
17,985
-0.06(-3.31%)
Feb 18, 2016
1.800
1.829
1.770
1.810
12,248
-0.03(-1.63%)
Feb 17, 2016
1.800
1.840
1.763
1.840
11,840
+0.08(+4.55%)
Feb 16, 2016
1.800
1.810
1.760
1.760
17,708
-0.05(-2.76%)
Feb 12, 2016
1.830
1.810
1.810
1.810
13,200
+0.01(+0.56%)
Feb 11, 2016
1.820
1.940
1.800
1.800
30,183
-0.03(-1.64%)
Feb 10, 2016
1.880
1.880
1.810
1.830
15,976
-0.02(-1.08%)
Feb 09, 2016
1.920
1.920
1.800
1.850
39,964
-0.07(-3.65%)
Feb 08, 2016
1.880
1.920
1.840
1.920
27,629
+0.06(+3.23%)
Feb 05, 2016
1.900
1.900
1.840
1.860
54,933
-0.08(-4.12%)
Feb 04, 2016
1.850
1.940
1.850
1.940
51,014
+0.07(+3.74%)
Feb 03, 2016
1.990
1.990
1.870
1.870
41,557
-0.09(-4.59%)
Feb 02, 2016
1.860
1.990
1.820
1.960
106,619
+0.09(+4.81%)
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
.