Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 12:38AM ET - U.S. Markets open in 8 hours and 52 minutes. Dow Up 1.29% Nasdaq Up 1.40%
ZBB Energy Corporation (ZBB)On Nov 23: 1.13  Down 0.01 (0.88%)  
MORE ON ZBB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-091.151.191.101.1319,4001.13
20-Nov-091.151.201.141.1415,2001.14
19-Nov-091.201.201.111.1515,5001.15
18-Nov-091.231.301.151.21123,4001.21
17-Nov-091.111.131.051.1027,8001.10
16-Nov-091.101.201.021.1028,3001.10
13-Nov-091.051.091.051.0733,0001.07
12-Nov-091.101.101.011.0433,1001.04
11-Nov-091.151.151.001.1086,5001.10
10-Nov-091.061.451.051.18123,7001.18
9-Nov-091.011.061.011.0620,8001.06
6-Nov-091.001.000.980.99110,8000.99
5-Nov-091.041.040.901.0264,5001.02
4-Nov-091.051.101.011.0129,0001.01
3-Nov-091.141.141.001.0782,4001.07
2-Nov-091.161.191.071.1439,6001.14
30-Oct-091.061.131.041.1327,8001.13
29-Oct-091.101.101.061.0669,8001.06
28-Oct-091.151.191.131.1329,2001.13
27-Oct-091.321.321.151.1582,2001.15
26-Oct-091.251.301.171.20128,0001.20
23-Oct-091.261.281.221.2522,7001.25
22-Oct-091.311.311.221.2533,9001.25
21-Oct-091.311.311.251.2546,0001.25
20-Oct-091.281.351.251.2935,8001.29
19-Oct-091.261.401.261.3171,8001.31
16-Oct-091.261.401.231.30233,5001.30
15-Oct-091.261.261.211.246,3001.24
14-Oct-091.211.261.211.2641,7001.26
13-Oct-091.231.251.221.238,3001.23
12-Oct-091.251.261.211.2522,6001.25
9-Oct-091.271.271.241.2513,1001.25
8-Oct-091.271.301.221.2518,2001.25
7-Oct-091.241.301.201.2058,6001.20
6-Oct-091.251.301.201.2344,2001.23
5-Oct-091.321.371.251.2640,0001.26
2-Oct-091.301.301.251.3037,4001.30
1-Oct-091.401.401.291.3353,0001.33
30-Sep-091.301.451.211.39234,0001.39
29-Sep-091.201.311.201.2551,2001.25
28-Sep-091.301.361.211.2499,4001.24
25-Sep-091.241.551.231.25491,4001.25
24-Sep-091.261.261.231.2511,5001.25
23-Sep-091.261.261.201.2653,5001.26
22-Sep-091.281.301.261.289,6001.28
21-Sep-091.261.301.261.2919,5001.29
18-Sep-091.271.301.251.287,4001.28
17-Sep-091.271.331.251.3036,8001.30
16-Sep-091.331.351.251.2836,2001.28
15-Sep-091.331.341.301.343,0001.34
14-Sep-091.301.331.271.3110,5001.31
11-Sep-091.301.391.301.3021,4001.30
10-Sep-091.281.371.281.3716,4001.37
9-Sep-091.331.331.301.3312,2001.33
8-Sep-091.301.361.251.2921,0001.29
4-Sep-091.431.451.361.3611,3001.36
3-Sep-091.491.491.391.4420,3001.44
2-Sep-091.341.421.341.403,4001.40
1-Sep-091.381.451.351.389,6001.38
31-Aug-091.471.471.291.3510,3001.35
28-Aug-091.411.411.311.3416,8001.34
27-Aug-091.351.451.301.3616,1001.36
26-Aug-091.371.401.351.4011,6001.40
25-Aug-091.401.401.351.406,8001.40
24-Aug-091.601.611.331.37104,2001.37
21-Aug-091.471.471.231.3381,9001.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions