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 30, 2014
1.950
1.980
1.910
1.910
58,258
-0.04(-2.05%)
May 29, 2014
2.000
2.020
1.920
1.950
55,089
-0.03(-1.52%)
May 28, 2014
1.960
2.040
1.950
1.980
82,210
+0.02(+1.02%)
May 27, 2014
2.000
2.010
1.950
1.960
101,672
-0.04(-2.00%)
May 23, 2014
2.010
2.000
2.000
2.000
99,100
-0.08(-3.84%)
May 22, 2014
2.120
2.202
2.060
2.080
32,620
-0.04(-1.89%)
May 21, 2014
2.120
2.210
2.120
2.120
49,812
+0.00(+0.00%)
May 20, 2014
2.120
2.170
2.100
2.120
66,417
-0.04(-1.85%)
May 19, 2014
2.210
2.220
2.120
2.160
67,007
-0.02(-0.92%)
May 16, 2014
2.260
2.260
2.120
2.180
41,997
-0.05(-2.24%)
May 15, 2014
2.200
2.250
2.200
2.230
85,894
-0.01(-0.45%)
May 14, 2014
2.270
2.300
2.240
2.240
47,261
-0.07(-3.03%)
May 13, 2014
2.280
2.360
2.240
2.310
64,416
-0.01(-0.43%)
May 12, 2014
2.270
2.420
2.270
2.320
69,934
+0.05(+2.20%)
May 09, 2014
2.200
2.330
2.200
2.270
66,475
-0.03(-1.30%)
May 08, 2014
2.400
2.400
2.260
2.300
138,090
-0.08(-3.36%)
May 07, 2014
2.360
2.400
2.300
2.380
157,098
+0.08(+3.48%)
May 06, 2014
2.220
2.300
2.220
2.300
67,897
+0.06(+2.68%)
May 05, 2014
2.150
2.280
2.150
2.240
76,013
+0.05(+2.28%)
May 02, 2014
2.120
2.200
2.120
2.190
62,971
-0.01(-0.45%)
May 01, 2014
2.260
2.270
2.160
2.200
44,675
-0.03(-1.35%)
Apr 30, 2014
2.150
2.260
2.130
2.230
37,838
+0.08(+3.72%)
Apr 29, 2014
2.010
2.200
2.001
2.150
105,612
+0.14(+6.97%)
Apr 28, 2014
2.270
2.300
2.010
2.010
170,819
-0.28(-12.23%)
Apr 25, 2014
2.350
2.350
2.290
2.290
135,417
-0.05(-2.14%)
Apr 24, 2014
2.410
2.419
2.301
2.340
60,863
-0.02(-0.85%)
Apr 23, 2014
2.300
2.390
2.300
2.360
39,530
+0.04(+1.72%)
Apr 22, 2014
2.230
2.440
2.200
2.320
204,097
+0.05(+2.20%)
Apr 21, 2014
2.390
2.390
2.200
2.270
167,357
-0.11(-4.62%)
Apr 17, 2014
2.350
2.380
2.380
2.380
143,900
+0.03(+1.28%)
Apr 16, 2014
2.570
2.610
2.300
2.350
392,898
-0.20(-7.84%)
Apr 15, 2014
2.390
2.580
2.350
2.550
925,682
+0.26(+11.35%)
Apr 14, 2014
1.990
2.470
1.990
2.290
635,661
+0.28(+13.93%)
Apr 11, 2014
2.100
2.140
1.980
2.010
176,995
-0.02(-0.99%)
Apr 10, 2014
1.970
2.065
1.940
2.030
205,371
+0.10(+5.18%)
Apr 09, 2014
1.930
1.940
1.910
1.930
9,689
+0.03(+1.58%)
Apr 08, 2014
1.900
1.930
1.883
1.900
35,482
-0.02(-1.04%)
Apr 07, 2014
1.940
1.940
1.870
1.920
49,128
+0.00(+0.00%)
Apr 04, 2014
1.950
1.950
1.870
1.920
43,926
+0.01(+0.57%)
Apr 03, 2014
1.980
1.980
1.900
1.909
55,472
-0.04(-2.10%)
Apr 02, 2014
1.960
2.000
1.944
1.950
92,190
+0.03(+1.57%)
Apr 01, 2014
1.930
1.970
1.890
1.920
50,017
+0.01(+0.52%)
Mar 31, 2014
1.870
1.910
1.860
1.910
25,457
+0.05(+2.69%)
Mar 28, 2014
1.910
1.910
1.850
1.860
61,320
-0.02(-1.06%)
Mar 27, 2014
1.890
1.910
1.860
1.880
42,638
+0.00(+0.00%)
Mar 26, 2014
1.870
1.940
1.850
1.880
69,091
-0.01(-0.53%)
Mar 25, 2014
1.890
1.950
1.870
1.890
54,437
-0.02(-1.05%)
Mar 24, 2014
1.970
1.980
1.880
1.910
105,347
+0.00(+0.00%)
Mar 21, 2014
1.880
1.970
1.850
1.910
202,743
+0.03(+1.60%)
Mar 20, 2014
1.920
1.930
1.850
1.880
83,504
+0.00(+0.00%)
Mar 19, 2014
1.950
1.950
1.850
1.880
96,985
-0.03(-1.57%)
Mar 18, 2014
1.850
2.090
1.850
1.910
439,264
+0.04(+2.14%)
Mar 17, 2014
1.900
1.990
1.845
1.870
167,110
-0.02(-1.06%)
Mar 14, 2014
1.850
2.000
1.810
1.890
253,382
+0.04(+2.16%)
Mar 13, 2014
1.870
1.900
1.810
1.850
58,332
-0.06(-3.14%)
Mar 12, 2014
1.880
1.920
1.850
1.910
42,866
-0.01(-0.52%)
Mar 11, 2014
1.890
1.930
1.780
1.920
116,024
+0.07(+3.78%)
Mar 10, 2014
2.000
2.000
1.750
1.850
130,256
-0.11(-5.61%)
Mar 07, 2014
1.950
2.030
1.950
1.960
158,051
+0.03(+1.55%)
Mar 06, 2014
1.950
2.030
1.900
1.930
531,176
+0.04(+2.12%)
Mar 05, 2014
1.880
1.930
1.821
1.890
230,034
+0.06(+3.28%)
Mar 04, 2014
1.710
1.830
1.680
1.830
141,542
+0.15(+8.93%)
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
.