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

  • Historical Data: ZHNE

    Return as of November 09 2009

    1 Month -12.05%
    6 Month 58.03%
    YTD 490.24%
    1 Year 301.56%
    3 Year -63.71%
    5 Year -81.51%

  • ZHONE TECHNOLOGIES INC NEW ( ZHNE ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 1.00 M 0.62 0.5401 0.55 0.60
    10/12/09 4.44 M 0.6898 0.60 0.62 0.64
    10/13/09 1.86 M 0.6649 0.581 0.66 0.625
    10/14/09 1.57 M 0.635 0.585 0.625 0.5999
    10/15/09 959,912 0.5991 0.57 0.5991 0.575
    10/16/09 1.19 M 0.61 0.58 0.58 0.61
    10/19/09 1.59 M 0.649 0.60 0.61 0.6331
    10/20/09 6.33 M 0.76 0.64 0.66 0.664
    10/21/09 3.78 M 0.75 0.60 0.75 0.605
    10/22/09 920,763 0.60 0.5615 0.60 0.59
    10/23/09 880,003 0.6001 0.5515 0.582 0.56
    10/26/09 1.02 M 0.58 0.5196 0.56 0.5399
    10/27/09 835,668 0.55 0.51 0.515 0.525
    10/28/09 927,293 0.5297 0.50 0.5109 0.501
    10/29/09 718,657 0.5189 0.48 0.50 0.5101
    10/30/09 758,565 0.5101 0.48 0.50 0.4801
    11/02/09 697,159 0.49 0.45 0.46 0.47
    11/03/09 416,504 0.4899 0.45 0.46 0.4701
    11/04/09 2.30 M 0.5698 0.49 0.49 0.49
    11/05/09 591,902 0.51 0.48 0.50 0.4801
    11/06/09 223,291 0.50 0.48 0.50 0.4899

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ZHNE

    Valuation

    Calculate the value of or shares of ZHNE , since