ZNT: Historical Prices for ZENITH NATL INS CP

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	30.31	30.42	30.08	30.30	321,800	30.30
11-Dec-09	29.93	30.10	29.57	30.10	224,900	30.10
10-Dec-09	30.14	30.54	29.99	30.05	132,700	30.05
9-Dec-09	30.01	30.03	29.76	29.97	1,363,100	29.97
8-Dec-09	29.74	30.12	29.49	30.08	222,600	30.08
7-Dec-09	29.55	30.00	29.53	29.74	246,800	29.74
4-Dec-09	29.02	29.65	29.02	29.63	242,200	29.63
3-Dec-09	29.17	29.39	28.52	28.57	405,500	28.57
2-Dec-09	28.95	29.17	28.82	29.05	170,800	29.05
1-Dec-09	28.82	29.13	28.70	29.01	229,900	29.01
30-Nov-09	28.48	28.63	27.91	28.59	211,800	28.59
27-Nov-09	28.52	28.93	28.34	28.49	96,700	28.49
25-Nov-09	29.50	29.51	29.07	29.12	69,400	29.12
24-Nov-09	29.36	29.59	29.07	29.39	142,600	29.39
23-Nov-09	29.29	29.70	29.17	29.37	184,500	29.37
20-Nov-09	28.44	29.00	28.41	28.87	204,500	28.87
19-Nov-09	28.89	29.05	28.52	28.64	217,300	28.64
18-Nov-09	28.97	29.14	28.78	28.99	200,900	28.99
17-Nov-09	28.54	29.03	28.48	28.94	284,700	28.94
16-Nov-09	28.11	28.83	28.11	28.59	289,000	28.59
13-Nov-09	27.93	28.07	27.67	27.95	226,000	27.95
12-Nov-09	28.17	28.41	27.82	27.93	178,800	27.93
11-Nov-09	28.38	28.54	28.20	28.28	239,100	28.28
10-Nov-09	28.21	28.58	28.08	28.19	244,400	28.19
9-Nov-09	28.22	28.39	28.01	28.32	197,300	28.32
6-Nov-09	28.00	28.32	27.72	28.00	248,400	28.00
5-Nov-09	27.69	28.24	27.61	28.14	460,100	28.14
4-Nov-09	28.28	28.40	27.60	27.62	329,400	27.62
3-Nov-09	28.04	28.42	27.95	28.18	483,600	28.18
2-Nov-09	28.70	28.70	27.95	28.15	602,700	28.15
30-Oct-09	29.27	29.34	28.53	28.53	417,600	28.53
29-Oct-09	29.46	29.55	29.04	29.42	300,100	29.42
28-Oct-09	29.89	30.05	29.18	29.18	379,400	29.18
28-Oct-09	$ 0.50 Dividend
27-Oct-09	30.34	30.64	30.12	30.19	273,400	29.69
26-Oct-09	30.67	31.05	30.29	30.33	294,700	29.83
23-Oct-09	31.01	31.05	30.33	30.50	313,400	29.99
22-Oct-09	30.58	31.28	30.34	30.99	421,000	30.48
21-Oct-09	31.81	31.81	30.42	30.45	516,500	29.95
20-Oct-09	31.70	31.72	30.88	30.99	326,100	30.48
19-Oct-09	31.62	31.75	31.09	31.68	239,700	31.16
16-Oct-09	31.29	31.52	31.01	31.40	316,400	30.88
15-Oct-09	31.54	31.54	31.10	31.53	385,400	31.01
14-Oct-09	32.06	32.35	31.99	32.20	368,600	31.67
13-Oct-09	32.23	32.31	31.73	31.74	377,900	31.21
12-Oct-09	32.28	32.49	32.11	32.24	294,100	31.71
9-Oct-09	31.87	32.20	31.84	32.00	199,900	31.47
8-Oct-09	31.75	32.09	31.50	31.84	272,100	31.31
7-Oct-09	31.73	31.82	31.44	31.65	197,000	31.13
6-Oct-09	31.53	31.78	31.33	31.71	254,000	31.18
5-Oct-09	31.04	31.45	30.80	31.45	330,100	30.93
2-Oct-09	30.58	31.38	30.57	30.98	574,600	30.47
1-Oct-09	30.82	31.30	30.69	30.89	522,300	30.38
30-Sep-09	31.46	31.75	30.68	30.90	619,000	30.39
29-Sep-09	31.00	31.41	30.63	31.28	406,600	30.76
28-Sep-09	30.96	31.75	30.86	31.74	240,100	31.21
25-Sep-09	30.50	31.02	30.45	30.88	375,100	30.37
24-Sep-09	30.92	30.95	30.20	30.70	359,900	30.19
23-Sep-09	30.87	31.13	30.03	30.70	1,074,000	30.19
22-Sep-09	30.91	30.95	30.64	30.91	202,500	30.40
21-Sep-09	30.60	30.93	30.54	30.61	287,600	30.10
18-Sep-09	30.42	30.79	30.30	30.79	465,500	30.28
17-Sep-09	29.66	30.36	29.57	30.36	325,200	29.86
16-Sep-09	29.58	29.76	29.26	29.73	350,800	29.24
15-Sep-09	29.32	29.73	29.05	29.48	288,100	28.99
14-Sep-09	28.71	29.35	28.71	29.31	292,100	28.82
11-Sep-09	28.73	29.07	28.41	28.91	242,100	28.43
* 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