ZBRA: Historical Prices for Zebra Technologies Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.00	27.34	27.00	27.31	147,400	27.31
19-Nov-09	27.33	27.46	27.00	27.24	147,400	27.24
18-Nov-09	27.98	27.98	27.48	27.54	103,600	27.54
17-Nov-09	27.79	28.33	27.72	27.90	174,900	27.90
16-Nov-09	27.25	28.00	27.23	27.85	171,400	27.85
13-Nov-09	27.03	27.31	26.71	27.09	190,600	27.09
12-Nov-09	27.22	27.40	26.85	26.86	212,200	26.86
11-Nov-09	26.78	27.13	26.50	27.11	184,000	27.11
10-Nov-09	26.30	26.73	26.30	26.68	226,500	26.68
9-Nov-09	25.92	26.40	25.91	26.34	229,000	26.34
6-Nov-09	25.96	26.36	25.96	26.10	189,800	26.10
5-Nov-09	25.53	26.10	25.53	26.06	305,100	26.06
4-Nov-09	24.62	25.65	23.76	25.39	1,146,500	25.39
3-Nov-09	25.11	25.29	24.96	25.05	629,100	25.05
2-Nov-09	25.07	25.18	24.92	25.17	328,200	25.17
30-Oct-09	25.16	25.42	24.94	25.00	432,400	25.00
29-Oct-09	25.41	25.54	25.10	25.26	146,600	25.26
28-Oct-09	25.46	25.63	25.16	25.23	381,700	25.23
27-Oct-09	25.46	25.72	25.20	25.39	212,500	25.39
26-Oct-09	25.55	25.78	25.19	25.47	204,500	25.47
23-Oct-09	25.63	25.79	25.29	25.43	203,600	25.43
22-Oct-09	25.55	25.81	25.46	25.63	254,100	25.63
21-Oct-09	25.63	25.84	25.49	25.50	313,100	25.50
20-Oct-09	25.88	25.88	25.42	25.73	141,700	25.73
19-Oct-09	26.12	26.15	25.73	25.77	271,700	25.77
16-Oct-09	26.05	26.29	25.81	26.01	291,200	26.01
15-Oct-09	26.08	26.15	25.87	26.10	253,200	26.10
14-Oct-09	26.04	26.30	25.91	26.16	446,300	26.16
13-Oct-09	26.00	26.07	25.77	25.87	168,300	25.87
12-Oct-09	25.98	26.59	25.82	25.99	403,000	25.99
9-Oct-09	25.92	26.20	25.88	26.11	362,700	26.11
8-Oct-09	25.71	26.24	25.71	25.98	658,100	25.98
7-Oct-09	25.90	25.90	25.37	25.53	197,200	25.53
6-Oct-09	25.61	26.07	25.30	25.88	208,600	25.88
5-Oct-09	25.18	25.60	24.94	25.57	266,200	25.57
2-Oct-09	25.33	25.68	25.05	25.11	177,600	25.11
1-Oct-09	25.91	25.91	25.32	25.40	503,000	25.40
30-Sep-09	26.14	26.23	25.35	25.93	170,700	25.93
29-Sep-09	26.39	26.46	25.82	26.04	185,600	26.04
28-Sep-09	26.45	26.69	26.25	26.44	147,700	26.44
25-Sep-09	26.75	26.77	26.42	26.43	164,100	26.43
24-Sep-09	26.82	27.07	26.41	26.70	266,600	26.70
23-Sep-09	26.82	27.04	26.62	26.70	229,900	26.70
22-Sep-09	27.32	27.32	26.69	26.69	133,800	26.69
21-Sep-09	26.85	27.30	26.62	27.16	213,100	27.16
18-Sep-09	27.67	27.67	26.98	27.01	307,300	27.01
17-Sep-09	27.20	27.67	27.00	27.62	311,200	27.62
16-Sep-09	26.87	27.23	26.74	27.21	116,000	27.21
15-Sep-09	26.75	26.98	26.59	26.80	120,200	26.80
14-Sep-09	26.29	26.88	26.17	26.69	108,600	26.69
11-Sep-09	26.48	26.72	26.28	26.45	115,600	26.45
10-Sep-09	26.09	26.66	25.96	26.54	127,900	26.54
9-Sep-09	25.88	26.29	25.84	26.18	92,000	26.18
8-Sep-09	25.81	26.17	25.75	25.92	136,100	25.92
4-Sep-09	25.32	25.64	25.00	25.62	171,000	25.62
3-Sep-09	25.17	25.27	24.76	25.27	186,600	25.27
2-Sep-09	24.84	25.54	24.68	24.98	141,600	24.98
1-Sep-09	24.86	25.84	24.75	24.95	363,400	24.95
31-Aug-09	25.18	25.30	24.97	24.99	212,100	24.99
28-Aug-09	25.39	25.54	24.99	25.31	128,100	25.31
27-Aug-09	25.10	25.41	24.66	25.36	78,500	25.36
26-Aug-09	25.23	25.34	25.00	25.25	79,100	25.25
25-Aug-09	25.25	25.43	25.02	25.18	97,300	25.18
24-Aug-09	24.98	25.34	24.97	25.17	136,400	25.17
21-Aug-09	24.63	25.16	24.43	24.96	150,600	24.96
20-Aug-09	24.46	24.65	24.33	24.50	104,500	24.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions