Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ZHONE TECHNOLOGIES INC NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ZHONE TECHNOLOGIES INC NEW ( ZHNE ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1023829 0.5800 0.5196 0.5600 0.5399
    10/27/09 835668 0.5500 0.5100 0.5150 0.5250
    10/28/09 927293 0.5297 0.5000 0.5109 0.5010
    10/29/09 718657 0.5189 0.4800 0.5000 0.5101
    10/30/09 758565 0.5101 0.4800 0.5000 0.4801
    11/02/09 697159 0.4900 0.4500 0.4600 0.4700
    11/03/09 416504 0.4899 0.4500 0.4600 0.4701
    11/04/09 2308541 0.5698 0.4900 0.4900 0.4900
    11/05/09 591902 0.5100 0.4800 0.5000 0.4801
    11/06/09 223291 0.5000 0.4800 0.5000 0.4899
    11/09/09 560774 0.5100 0.4720 0.4800 0.5000
    11/10/09 405682 0.4995 0.4720 0.4900 0.4831
    11/11/09 862451 0.5350 0.4926 0.5100 0.5198
    11/12/09 366731 0.5300 0.5100 0.5240 0.5300
    11/13/09 468212 0.5550 0.5200 0.5400 0.5248
    11/16/09 507169 0.5399 0.5006 0.5300 0.5300
    11/17/09 330423 0.5300 0.5050 0.5200 0.5110
    11/18/09 311749 0.5192 0.4812 0.5100 0.5001
    11/19/09 302738 0.5000 0.4800 0.5000 0.4800
    11/20/09 201871 0.4880 0.4650 0.4800 0.4817
    11/23/09 105351 0.4890 0.4705 0.4800 0.4753
    11/24/09 181232 0.4730 0.4600 0.4700 0.4650
    11/25/09 132455 0.4887 0.4699 0.4700 0.4821

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ZHONE TECHNOLOGIES INC NEW ( ZHNE ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1023829 0.5800 0.5196 0.5600 0.5399
    10/27/09 835668 0.5500 0.5100 0.5150 0.5250
    10/28/09 927293 0.5297 0.5000 0.5109 0.5010
    10/29/09 718657 0.5189 0.4800 0.5000 0.5101
    10/30/09 758565 0.5101 0.4800 0.5000 0.4801
    11/02/09 697159 0.4900 0.4500 0.4600 0.4700
    11/03/09 416504 0.4899 0.4500 0.4600 0.4701
    11/04/09 2308541 0.5698 0.4900 0.4900 0.4900
    11/05/09 591902 0.5100 0.4800 0.5000 0.4801
    11/06/09 223291 0.5000 0.4800 0.5000 0.4899
    11/09/09 560774 0.5100 0.4720 0.4800 0.5000
    11/10/09 405682 0.4995 0.4720 0.4900 0.4831
    11/11/09 862451 0.5350 0.4926 0.5100 0.5198
    11/12/09 366731 0.5300 0.5100 0.5240 0.5300
    11/13/09 468212 0.5550 0.5200 0.5400 0.5248
    11/16/09 507169 0.5399 0.5006 0.5300 0.5300
    11/17/09 330423 0.5300 0.5050 0.5200 0.5110
    11/18/09 311749 0.5192 0.4812 0.5100 0.5001
    11/19/09 302738 0.5000 0.4800 0.5000 0.4800
    11/20/09 201871 0.4880 0.4650 0.4800 0.4817
    11/23/09 105351 0.4890 0.4705 0.4800 0.4753
    11/24/09 181232 0.4730 0.4600 0.4700 0.4650
    11/25/09 132455 0.4887 0.4699 0.4700 0.4821

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ZHNE

    Return

    as of November 26 2009
    1 Month -13.91%
    6 Month 72.18%
    YTD 480.84%
    1 Year 495.19%
    3 Year -64.81%
    5 Year -81.09%
    Calculate the value of

    or shares