Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ZIX CORP Historical Prices

  • Historical Data: ZIXI

    Return as of November 09 2009

    1 Month -12.32%
    6 Month 52.89%
    YTD 55.46%
    1 Year 0.54%
    3 Year 71.30%
    5 Year -55.74%

  • ZIX CORP ( ZIXI ) 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
    10/09/09 268,962 2.16 2.09 2.12 2.10
    10/12/09 1.15 M 2.24 2.09 2.15 2.12
    10/13/09 536,012 2.21 2.10 2.21 2.12
    10/14/09 548,284 2.24 2.16 2.19 2.23
    10/15/09 906,597 2.27 2.20 2.24 2.27
    10/16/09 497,389 2.26 2.19 2.26 2.22
    10/19/09 504,369 2.30 2.19 2.22 2.29
    10/20/09 320,945 2.29 2.15 2.29 2.22
    10/21/09 618,525 2.24 2.11 2.21 2.13
    10/22/09 322,638 2.17 2.11 2.11 2.12
    10/23/09 436,323 2.14 2.06 2.11 2.07
    10/26/09 763,013 2.11 1.99 2.07 2.02
    10/27/09 692,711 2.04 1.92 1.99 2.01
    10/28/09 1.12 M 2.02 1.83 1.98 1.89
    10/29/09 690,538 1.97 1.83 1.91 1.89
    10/30/09 597,251 1.93 1.77 1.92 1.83
    11/02/09 565,534 1.87 1.77 1.83 1.85
    11/03/09 378,447 1.894 1.78 1.88 1.87
    11/04/09 298,787 1.90 1.77 1.89 1.78
    11/05/09 315,436 1.87 1.80 1.84 1.83
    11/06/09 172,928 1.88 1.80 1.84 1.85

    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: ZIXI

    Valuation

    Calculate the value of or shares of ZIXI , since