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 29, 2015
1.970
2.002
1.960
1.980
31,953
+0.01(+0.51%)
May 28, 2015
2.000
2.030
1.970
1.970
15,796
-0.04(-1.99%)
May 27, 2015
2.040
2.040
2.000
2.010
40,744
-0.02(-0.99%)
May 26, 2015
2.030
2.030
1.980
2.030
43,870
+0.02(+1.00%)
May 22, 2015
2.030
2.010
2.010
2.010
15,100
+0.00(+0.16%)
May 21, 2015
2.000
2.010
1.980
2.007
15,238
+0.01(+0.34%)
May 20, 2015
1.970
2.000
1.970
2.000
40,810
+0.04(+2.04%)
May 19, 2015
1.990
1.997
1.960
1.960
29,506
-0.06(-2.97%)
May 18, 2015
2.030
2.030
1.980
2.020
38,390
+0.03(+1.51%)
May 15, 2015
1.960
2.019
1.960
1.990
32,535
+0.03(+1.53%)
May 14, 2015
1.970
2.000
1.960
1.960
17,605
-0.02(-1.01%)
May 13, 2015
2.050
2.050
1.971
1.980
24,550
-0.03(-1.49%)
May 12, 2015
2.070
2.070
1.970
2.010
38,871
+0.05(+2.55%)
May 11, 2015
1.970
2.000
1.960
1.960
73,259
-0.09(-4.39%)
May 08, 2015
1.970
2.070
1.970
2.050
77,157
+0.03(+1.49%)
May 07, 2015
1.960
2.030
1.930
2.020
45,743
+0.05(+2.54%)
May 06, 2015
1.990
2.008
1.960
1.970
22,338
+0.01(+0.51%)
May 05, 2015
2.010
2.010
1.960
1.960
38,618
-0.02(-1.01%)
May 04, 2015
2.040
2.040
1.980
1.980
24,935
-0.05(-2.31%)
May 01, 2015
2.040
2.040
1.980
2.027
30,616
+0.01(+0.34%)
Apr 30, 2015
2.010
2.040
1.970
2.020
36,807
-0.03(-1.46%)
Apr 29, 2015
1.990
2.061
1.970
2.050
76,025
+0.09(+4.59%)
Apr 28, 2015
1.960
2.001
1.960
1.960
84,330
+0.00(+0.00%)
Apr 27, 2015
1.940
2.100
1.840
1.960
167,525
-0.02(-1.01%)
Apr 24, 2015
2.000
2.030
1.900
1.980
141,636
+0.01(+0.67%)
Apr 23, 2015
1.900
1.970
1.890
1.967
100,404
+0.08(+4.06%)
Apr 22, 2015
1.870
1.900
1.830
1.890
45,695
+0.01(+0.53%)
Apr 21, 2015
1.860
1.880
1.821
1.880
33,084
+0.04(+2.17%)
Apr 20, 2015
1.810
1.860
1.800
1.840
53,791
+0.05(+2.79%)
Apr 17, 2015
1.770
1.800
1.750
1.790
31,069
+0.04(+2.29%)
Apr 16, 2015
1.760
1.810
1.700
1.750
72,093
-0.06(-3.31%)
Apr 15, 2015
1.790
1.820
1.760
1.810
32,017
+0.05(+2.84%)
Apr 14, 2015
1.720
1.800
1.720
1.760
47,885
-0.04(-2.22%)
Apr 13, 2015
1.800
1.829
1.750
1.800
47,765
-0.03(-1.64%)
Apr 10, 2015
1.800
1.830
1.800
1.830
31,808
+0.00(+0.00%)
Apr 09, 2015
1.860
1.860
1.830
1.830
30,769
-0.01(-0.54%)
Apr 08, 2015
1.850
1.850
1.810
1.840
41,423
+0.00(+0.00%)
Apr 07, 2015
1.820
1.850
1.820
1.840
35,687
+0.07(+3.95%)
Apr 06, 2015
1.800
1.820
1.770
1.770
74,564
+0.00(+0.00%)
Apr 02, 2015
1.780
1.770
1.770
1.770
31,500
+0.05(+2.91%)
Apr 01, 2015
1.750
1.750
1.700
1.720
24,933
-0.02(-1.15%)
Mar 31, 2015
1.780
1.800
1.710
1.740
28,399
+0.00(+0.00%)
Mar 30, 2015
1.690
1.755
1.680
1.740
36,028
+0.03(+2.05%)
Mar 27, 2015
1.770
1.839
1.700
1.705
46,939
-0.02(-1.17%)
Mar 26, 2015
1.690
1.860
1.680
1.725
86,445
+0.06(+3.30%)
Mar 25, 2015
1.690
1.700
1.660
1.670
16,780
+0.01(+0.60%)
Mar 24, 2015
1.600
1.695
1.600
1.660
47,011
+0.01(+0.61%)
Mar 23, 2015
1.680
1.710
1.650
1.650
76,744
-0.07(-4.07%)
Mar 20, 2015
1.810
1.810
1.710
1.720
36,804
-0.09(-4.97%)
Mar 19, 2015
1.810
1.810
1.750
1.810
20,948
-0.01(-0.55%)
Mar 18, 2015
1.730
1.840
1.690
1.820
58,351
+0.04(+2.25%)
Mar 17, 2015
1.810
1.830
1.760
1.780
74,084
-0.06(-3.26%)
Mar 16, 2015
1.910
1.920
1.820
1.840
122,107
-0.11(-5.64%)
Mar 13, 2015
1.910
1.950
1.910
1.950
23,910
+0.01(+0.52%)
Mar 12, 2015
1.890
1.950
1.890
1.940
33,218
+0.05(+2.65%)
Mar 11, 2015
1.880
1.960
1.880
1.890
41,156
+0.01(+0.53%)
Mar 10, 2015
1.920
1.920
1.880
1.880
58,802
-0.04(-2.08%)
Mar 09, 2015
1.980
1.980
1.900
1.920
50,109
-0.03(-1.54%)
Mar 06, 2015
1.920
1.980
1.920
1.950
79,734
+0.02(+1.04%)
Mar 05, 2015
1.970
1.990
1.930
1.930
67,977
+0.00(+0.00%)
Mar 04, 2015
2.000
1.990
1.930
1.930
31,954
-0.06(-3.02%)
Mar 03, 2015
1.960
1.990
1.900
1.990
40,649
+0.05(+2.58%)
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
.