Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZONE )

3.080 +0.130 (+4.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 3.000 3.080 2.928 3.080 8,796 +0.13(+4.41%)
Jun 05, 2024 3.000 3.000 2.910 2.950 3,113 -0.05(-1.67%)
Jun 04, 2024 2.910 3.000 2.910 3.000 3,393 -0.04(-1.32%)
Jun 03, 2024 3.030 3.070 2.950 3.040 7,062 -0.03(-0.98%)
May 31, 2024 3.000 3.090 3.000 3.070 3,674 -0.02(-0.65%)
May 30, 2024 3.190 3.187 2.917 3.090 5,134 +0.13(+4.39%)
May 29, 2024 3.000 3.200 2.850 2.960 11,119 -0.09(-2.95%)
May 28, 2024 3.010 3.180 2.800 3.050 8,491 +0.00(+0.00%)
May 24, 2024 3.010 3.090 3.010 3.050 2,781 +0.00(+0.00%)
May 23, 2024 3.040 3.140 3.010 3.050 15,448 -0.05(-1.61%)
May 22, 2024 3.200 3.290 3.000 3.100 20,375 -0.22(-6.63%)
May 21, 2024 3.270 3.350 3.200 3.320 6,437 -0.03(-0.90%)
May 20, 2024 3.310 3.466 3.200 3.350 8,775 +0.09(+2.76%)
May 17, 2024 3.490 3.500 3.250 3.260 13,512 -0.23(-6.59%)
May 16, 2024 3.320 3.570 3.272 3.490 15,851 +0.10(+2.95%)
May 15, 2024 3.450 3.450 3.225 3.390 18,508 +0.02(+0.59%)
May 14, 2024 3.320 3.380 3.129 3.370 21,248 +0.06(+1.81%)
May 13, 2024 3.300 3.330 3.122 3.310 15,762 +0.06(+1.85%)
May 10, 2024 3.100 3.280 3.100 3.250 10,128 +0.08(+2.52%)
May 09, 2024 3.200 3.220 3.100 3.170 14,677 +0.00(+0.00%)
May 08, 2024 3.100 3.190 3.100 3.170 10,935 +0.02(+0.63%)
May 07, 2024 3.200 3.200 3.085 3.150 11,973 -0.02(-0.79%)
May 06, 2024 3.260 3.260 3.069 3.175 16,936 -0.01(-0.16%)
May 03, 2024 3.100 3.290 2.950 3.180 34,395 +0.10(+3.25%)
May 02, 2024 3.120 3.198 2.930 3.080 23,525 -0.03(-0.96%)
May 01, 2024 3.250 3.320 3.100 3.110 42,304 +0.01(+0.32%)
Apr 30, 2024 3.220 3.390 3.030 3.100 81,612 -0.10(-3.13%)
Apr 29, 2024 3.980 3.980 3.010 3.200 118,284 -0.30(-8.57%)
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.