Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
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 30, 2010
6.770
6.800
6.300
6.390
289,272
-0.42(-6.17%)
Apr 29, 2010
7.030
7.050
6.450
6.810
394,284
-0.27(-3.81%)
Apr 28, 2010
7.000
7.240
6.850
7.080
448,032
+0.35(+5.20%)
Apr 27, 2010
6.400
7.000
6.000
6.730
653,149
+0.73(+12.17%)
Apr 26, 2010
5.770
6.100
5.700
6.000
532,331
+0.54(+9.89%)
Apr 23, 2010
5.400
5.460
5.310
5.460
88,886
+0.04(+0.74%)
Apr 22, 2010
5.350
5.480
5.350
5.420
88,265
+0.03(+0.56%)
Apr 21, 2010
5.460
5.490
5.310
5.390
94,071
-0.05(-0.92%)
Apr 20, 2010
5.490
5.490
5.310
5.440
108,424
+0.13(+2.45%)
Apr 19, 2010
5.500
5.500
5.200
5.310
392,122
-0.65(-10.91%)
Apr 16, 2010
5.540
5.960
5.510
5.960
202,530
+0.52(+9.56%)
Apr 15, 2010
5.300
5.460
5.260
5.440
86,635
+0.10(+1.87%)
Apr 14, 2010
5.480
5.500
5.250
5.340
189,786
-0.20(-3.61%)
Apr 13, 2010
5.790
5.790
5.450
5.540
177,611
-0.25(-4.32%)
Apr 12, 2010
5.850
5.900
5.750
5.790
73,898
-0.04(-0.69%)
Apr 09, 2010
5.870
5.970
5.800
5.830
40,779
-0.07(-1.19%)
Apr 08, 2010
5.870
5.980
5.790
5.900
58,903
+0.07(+1.20%)
Apr 07, 2010
5.840
5.900
5.750
5.830
80,532
+0.02(+0.34%)
Apr 06, 2010
6.000
6.020
5.700
5.810
90,882
-0.22(-3.65%)
Apr 05, 2010
6.070
6.148
5.980
6.030
111,400
-0.14(-2.27%)
Apr 01, 2010
6.220
6.170
6.170
6.170
32,600
-0.02(-0.32%)
Mar 31, 2010
6.230
6.260
6.090
6.190
49,792
-0.03(-0.48%)
Mar 30, 2010
6.350
6.380
6.150
6.220
45,566
-0.08(-1.27%)
Mar 29, 2010
6.300
6.350
6.090
6.300
47,717
+0.00(+0.00%)
Mar 26, 2010
6.320
6.390
6.010
6.300
75,911
-0.01(-0.16%)
Mar 25, 2010
6.290
6.400
6.280
6.310
44,157
+0.05(+0.80%)
Mar 24, 2010
6.220
6.350
6.210
6.260
36,069
+0.01(+0.16%)
Mar 23, 2010
6.320
6.320
6.090
6.250
30,460
-0.07(-1.11%)
Mar 22, 2010
6.050
6.400
5.990
6.320
104,732
+0.34(+5.69%)
Mar 19, 2010
5.980
5.990
5.900
5.980
68,586
+0.04(+0.67%)
Mar 18, 2010
6.040
6.040
5.900
5.940
58,922
-0.10(-1.66%)
Mar 17, 2010
6.000
6.050
5.950
6.040
67,757
-0.01(-0.17%)
Mar 16, 2010
6.030
6.080
6.000
6.050
34,494
+0.01(+0.17%)
Mar 15, 2010
5.970
6.050
5.960
6.040
31,147
+0.06(+1.00%)
Mar 12, 2010
6.020
6.090
5.970
5.980
33,921
-0.04(-0.66%)
Mar 11, 2010
5.970
6.080
5.940
6.020
46,106
+0.02(+0.33%)
Mar 10, 2010
5.920
6.080
5.890
6.000
37,730
+0.11(+1.87%)
Mar 09, 2010
6.000
6.120
5.830
5.890
83,561
-0.17(-2.81%)
Mar 08, 2010
6.300
6.300
6.000
6.060
73,737
-0.21(-3.35%)
Mar 05, 2010
6.200
6.300
6.100
6.270
71,114
+0.18(+2.96%)
Mar 04, 2010
6.020
6.140
5.900
6.090
67,894
+0.10(+1.67%)
Mar 03, 2010
5.880
6.140
5.750
5.990
134,496
+0.11(+1.87%)
Mar 02, 2010
6.190
6.270
5.840
5.880
138,024
-0.26(-4.23%)
Mar 01, 2010
6.260
6.260
5.990
6.140
94,465
-0.08(-1.29%)
Feb 26, 2010
6.500
6.550
6.200
6.220
136,780
-0.23(-3.57%)
Feb 25, 2010
6.830
6.830
6.400
6.450
159,435
-0.45(-6.52%)
Feb 24, 2010
7.020
7.180
6.810
6.900
62,909
-0.14(-1.99%)
Feb 23, 2010
7.240
7.240
6.550
7.040
136,032
-0.01(-0.14%)
Feb 22, 2010
7.250
7.390
7.000
7.050
239,475
+0.24(+3.52%)
Feb 19, 2010
6.240
6.990
6.200
6.810
125,632
+0.59(+9.49%)
Feb 18, 2010
5.910
6.240
5.910
6.220
71,026
+0.37(+6.32%)
Feb 17, 2010
5.830
6.400
5.800
5.850
207,649
+0.15(+2.63%)
Feb 16, 2010
5.690
5.700
5.500
5.700
59,223
+0.25(+4.59%)
Feb 12, 2010
5.250
5.450
5.450
5.450
55,300
+0.20(+3.81%)
Feb 11, 2010
5.250
5.250
5.120
5.250
48,976
+0.00(+0.00%)
Feb 10, 2010
5.340
5.340
5.180
5.250
44,761
+0.03(+0.57%)
Feb 09, 2010
5.350
5.350
5.100
5.220
43,637
-0.05(-0.95%)
Feb 08, 2010
5.590
5.590
5.250
5.270
70,868
+0.06(+1.15%)
Feb 05, 2010
5.000
5.340
4.950
5.210
144,439
+0.21(+4.20%)
Feb 04, 2010
5.210
5.212
5.000
5.000
117,313
-0.21(-4.03%)
Feb 03, 2010
5.400
5.400
5.170
5.210
108,033
-0.20(-3.70%)
Feb 02, 2010
5.590
5.600
5.390
5.410
95,098
-0.19(-3.39%)
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
.