Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ZIX CORP Historical Prices

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

    ZIX CORP ( ZIXI ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 763013 2.1100 1.9900 2.0700 2.0200
    10/27/09 692711 2.0400 1.9200 1.9900 2.0100
    10/28/09 1121965 2.0200 1.8300 1.9800 1.8900
    10/29/09 690538 1.9700 1.8300 1.9100 1.8900
    10/30/09 597251 1.9300 1.7700 1.9200 1.8300
    11/02/09 565534 1.8700 1.7700 1.8300 1.8500
    11/03/09 378447 1.8940 1.7800 1.8800 1.8700
    11/04/09 298787 1.9000 1.7700 1.8900 1.7800
    11/05/09 315436 1.8700 1.8000 1.8400 1.8300
    11/06/09 172928 1.8800 1.8000 1.8400 1.8500
    11/09/09 197900 1.8800 1.8000 1.8500 1.8500
    11/10/09 166960 1.8700 1.8100 1.8400 1.8600
    11/11/09 312921 1.9555 1.8700 1.8700 1.8900
    11/12/09 253116 1.9200 1.7700 1.9200 1.7900
    11/13/09 269893 1.8499 1.7800 1.7900 1.8300
    11/16/09 374884 1.9000 1.7900 1.8400 1.8100
    11/17/09 148289 1.8200 1.7900 1.8100 1.8200
    11/18/09 463075 1.8150 1.7300 1.8000 1.7700
    11/19/09 327968 1.7700 1.7100 1.7700 1.7100
    11/20/09 382944 1.7600 1.6500 1.7000 1.7100
    11/23/09 176294 1.7900 1.6900 1.7300 1.7100
    11/24/09 243855 1.7300 1.6500 1.7100 1.6700

    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

    ZIX CORP ( ZIXI ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 763013 2.1100 1.9900 2.0700 2.0200
    10/27/09 692711 2.0400 1.9200 1.9900 2.0100
    10/28/09 1121965 2.0200 1.8300 1.9800 1.8900
    10/29/09 690538 1.9700 1.8300 1.9100 1.8900
    10/30/09 597251 1.9300 1.7700 1.9200 1.8300
    11/02/09 565534 1.8700 1.7700 1.8300 1.8500
    11/03/09 378447 1.8940 1.7800 1.8800 1.8700
    11/04/09 298787 1.9000 1.7700 1.8900 1.7800
    11/05/09 315436 1.8700 1.8000 1.8400 1.8300
    11/06/09 172928 1.8800 1.8000 1.8400 1.8500
    11/09/09 197900 1.8800 1.8000 1.8500 1.8500
    11/10/09 166960 1.8700 1.8100 1.8400 1.8600
    11/11/09 312921 1.9555 1.8700 1.8700 1.8900
    11/12/09 253116 1.9200 1.7700 1.9200 1.7900
    11/13/09 269893 1.8499 1.7800 1.7900 1.8300
    11/16/09 374884 1.9000 1.7900 1.8400 1.8100
    11/17/09 148289 1.8200 1.7900 1.8100 1.8200
    11/18/09 463075 1.8150 1.7300 1.8000 1.7700
    11/19/09 327968 1.7700 1.7100 1.7700 1.7100
    11/20/09 382944 1.7600 1.6500 1.7000 1.7100
    11/23/09 176294 1.7900 1.6900 1.7300 1.7100
    11/24/09 243855 1.7300 1.6500 1.7100 1.6700

    Download Options

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

  • Historical Performance: ZIXI

    Return

    as of November 25 2009
    1 Month -19.32%
    6 Month 17.61%
    YTD 40.34%
    1 Year 22.79%
    3 Year 33.60%
    5 Year -62.47%
    Calculate the value of

    or shares