Time Sensitive News for Traders

ZGEN - ZymoGenetics, Inc.

Historical Data for ZymoGenetics Inc. (ZGEN) 
$ 2.46   -0.25 (-9.23%) Volume: 39.46 k 11:03 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 2.70 2.70 2.44 2.46 39,460 -0.25 -9.23%
11/28/08 2.68 2.71 2.54 2.71 201,916 0.01  0.37%
11/26/08 2.70 2.80 2.54 2.70 417,167 -0.05 -1.82%
11/25/08 3.01 3.02 2.60 2.75 222,389 -0.23 -7.72%
11/24/08 3.18 3.18 2.92 2.98 458,981 -0.18 -5.70%
11/21/08 3.25 3.25 2.50 3.16 417,961 -0.06 -1.86%
11/20/08 3.18 3.27 3.096 3.22 228,716 0.01  0.31%
11/19/08 3.49 3.625 3.21 3.21 188,762 -0.29 -8.29%
11/18/08 3.40 3.58 3.40 3.50 178,442 0.10  2.94%
11/17/08 3.61 3.70 3.33 3.40 249,638 -0.20 -5.56%
11/14/08 3.93 4.13 3.53 3.60 131,761 -0.38 -9.55%
11/13/08 3.52 4.08 3.25 3.98 258,539 0.48  13.71%
11/12/08 4.08 4.14 3.50 3.50 237,423 -0.64 -15.46%
11/11/08 4.46 4.47 4.13 4.14 155,627 -0.22 -5.05%
11/10/08 4.50 4.75 4.23 4.36 285,134 0.11  2.59%
11/7/08 4.75 4.93 4.07 4.25 391,955 0.26  6.52%
11/6/08 3.65 3.99 3.51 3.99 366,298 0.33  9.02%
11/5/08 3.83 3.88 3.55 3.66 167,165 -0.19 -4.94%
11/4/08 3.98 4.00 3.64 3.85 284,073 0.10  2.67%
11/3/08 3.30 3.91 3.30 3.75 470,766 0.55  17.19%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE