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 (%)
May 31, 2013
1.730
1.730
1.670
1.710
57,295
-0.02(-1.16%)
May 30, 2013
1.730
1.730
1.660
1.730
0
+0.02(+1.17%)
May 29, 2013
1.750
1.750
1.700
1.710
52,183
-0.03(-1.53%)
May 28, 2013
1.740
1.750
1.700
1.737
118,739
+0.07(+4.24%)
May 24, 2013
1.670
1.710
1.660
1.666
0
-0.03(-2.00%)
May 23, 2013
1.710
1.730
1.590
1.700
0
-0.03(-1.73%)
May 22, 2013
1.730
1.750
1.680
1.730
0
+0.03(+1.79%)
May 21, 2013
1.730
1.760
1.550
1.700
0
-0.05(-2.88%)
May 20, 2013
1.550
1.750
1.550
1.750
0
+0.20(+12.90%)
May 17, 2013
1.410
1.550
1.410
1.550
0
+0.15(+10.71%)
May 16, 2013
1.460
1.480
1.370
1.400
94,029
-0.09(-6.04%)
May 15, 2013
1.430
1.500
1.430
1.490
0
+0.15(+11.19%)
May 13, 2013
1.330
1.340
1.317
1.340
0
+0.03(+2.29%)
May 10, 2013
1.300
1.340
1.300
1.310
0
+0.01(+0.77%)
May 09, 2013
1.300
1.340
1.270
1.300
0
+0.00(+0.00%)
May 08, 2013
1.300
1.300
1.260
1.300
0
+0.02(+1.56%)
May 07, 2013
1.250
1.286
1.250
1.280
0
+0.03(+2.40%)
May 06, 2013
1.280
1.280
1.250
1.250
0
-0.02(-1.58%)
May 03, 2013
1.270
1.280
1.270
1.270
0
-0.01(-0.77%)
May 02, 2013
1.260
1.300
1.260
1.280
0
+0.02(+1.59%)
May 01, 2013
1.300
1.300
1.260
1.260
0
-0.03(-2.33%)
Apr 30, 2013
1.280
1.300
1.270
1.290
0
+0.01(+0.78%)
Apr 29, 2013
1.350
1.350
1.280
1.280
37,108
-0.03(-2.28%)
Apr 26, 2013
1.300
1.310
1.300
1.310
80,162
+0.02(+1.54%)
Apr 25, 2013
1.290
1.300
1.250
1.290
40,298
-0.01(-0.77%)
Apr 24, 2013
1.280
1.300
1.260
1.300
0
+0.03(+2.36%)
Apr 23, 2013
1.310
1.310
1.260
1.270
43,216
-0.03(-2.30%)
Apr 22, 2013
1.300
1.300
1.270
1.300
46,194
+0.03(+2.35%)
Apr 19, 2013
1.290
1.290
1.260
1.270
64,137
+0.01(+0.79%)
Apr 18, 2013
1.260
1.260
1.250
1.260
63,037
+0.00(+0.00%)
Apr 17, 2013
1.280
1.300
1.260
1.260
30,190
-0.01(-0.79%)
Apr 16, 2013
1.260
1.320
1.260
1.270
45,016
+0.02(+1.60%)
Apr 15, 2013
1.290
1.330
1.250
1.250
157,589
-0.05(-3.85%)
Apr 12, 2013
1.350
1.350
1.300
1.300
36,074
-0.04(-2.99%)
Apr 11, 2013
1.350
1.370
1.330
1.340
61,672
+0.00(+0.00%)
Apr 10, 2013
1.320
1.350
1.290
1.340
93,657
+0.03(+2.29%)
Apr 09, 2013
1.300
1.320
1.270
1.310
47,551
+0.04(+3.15%)
Apr 08, 2013
1.330
1.330
1.260
1.270
78,164
-0.03(-2.31%)
Apr 05, 2013
1.270
1.350
1.270
1.300
140,316
+0.02(+1.56%)
Apr 04, 2013
1.290
1.300
1.260
1.280
49,841
-0.01(-0.78%)
Apr 03, 2013
1.310
1.310
1.250
1.290
63,947
+0.00(+0.00%)
Apr 02, 2013
1.300
1.380
1.270
1.290
151,379
+0.03(+2.38%)
Apr 01, 2013
1.270
1.290
1.250
1.260
103,556
+0.01(+0.80%)
Mar 28, 2013
1.240
1.260
1.210
1.250
67,541
+0.01(+0.81%)
Mar 27, 2013
1.250
1.270
1.230
1.240
88,793
+0.00(+0.00%)
Mar 26, 2013
1.250
1.260
1.210
1.240
59,867
-0.03(-2.36%)
Mar 25, 2013
1.260
1.270
1.210
1.270
59,518
+0.02(+1.61%)
Mar 22, 2013
1.250
1.250
1.220
1.250
32,325
+0.03(+2.45%)
Mar 21, 2013
1.230
1.260
1.220
1.220
22,643
+0.01(+0.83%)
Mar 20, 2013
1.230
1.280
1.198
1.210
65,039
-0.01(-0.82%)
Mar 19, 2013
1.300
1.300
1.205
1.220
119,048
-0.06(-4.69%)
Mar 18, 2013
1.240
1.330
1.210
1.280
118,438
+0.04(+3.23%)
Mar 15, 2013
1.210
1.300
1.210
1.240
35,055
+0.02(+1.64%)
Mar 14, 2013
1.260
1.280
1.210
1.220
60,424
-0.02(-1.61%)
Mar 13, 2013
1.290
1.290
1.170
1.240
176,903
+0.02(+1.64%)
Mar 12, 2013
1.330
1.340
1.220
1.220
73,621
-0.11(-8.27%)
Mar 11, 2013
1.320
1.340
1.270
1.330
145,538
+0.04(+3.10%)
Mar 08, 2013
1.300
1.336
1.280
1.290
76,101
+0.02(+1.57%)
Mar 07, 2013
1.210
1.300
1.210
1.270
104,389
+0.06(+4.96%)
Mar 06, 2013
1.230
1.270
1.200
1.210
119,103
+0.01(+0.83%)
Mar 05, 2013
1.160
1.200
1.150
1.200
49,270
+0.03(+2.56%)
Mar 04, 2013
1.190
1.200
1.150
1.170
54,766
+0.00(+0.00%)
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
.