Time Sensitive News for Traders

ZHNE - Zhone Technologies, Inc.

Historical Data for Zhone Technologies Inc. (ZHNE) 
$ 0.10   -0.01 (-9.09%) Volume: 81.75 k 11:32 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 0.12 0.12 0.0902 0.10 81,745 -0.01 -9.09%
11/28/08 0.09 0.11 0.09 0.11 297,801 0.0202  22.49%
11/26/08 0.089 0.09 0.075 0.0898 420,993 0.0088  10.86%
11/25/08 0.0695 0.0899 0.0695 0.081 776,889 0.015  22.73%
11/24/08 0.06 0.07 0.058 0.066 1,258,491 0.0113  20.66%
11/21/08 0.05 0.07 0.05 0.0547 1,578,246 -0.0053 -8.83%
11/20/08 0.0803 0.0803 0.06 0.06 1,413,579 -0.0201 -25.09%
11/19/08 0.0903 0.10 0.0799 0.0801 174,993 -0.0198 -19.82%
11/18/08 0.0903 0.10 0.09 0.0999 288,364 -0.0001 -0.10%
11/17/08 0.0822 0.1079 0.08 0.10 597,845 0.0051  5.37%
11/14/08 0.1013 0.1014 0.082 0.0949 380,203 -0.0001 -0.11%
11/13/08 0.101 0.11 0.095 0.095 263,262 -0.0075 -7.32%
11/12/08 0.1296 0.1296 0.101 0.1025 95,858 -0.0175 -14.58%
11/11/08 0.12 0.12 0.102 0.12 101,890 0.0085  7.62%
11/10/08 0.13 0.133 0.1113 0.1115 614,414 -0.0105 -8.61%
11/7/08 0.1207 0.13 0.12 0.122 189,720 -0.003 -2.40%
11/6/08 0.13 0.1399 0.12 0.125 100,779 – –
11/5/08 0.1368 0.14 0.1202 0.125 235,429 -0.005 -3.85%
11/4/08 0.1299 0.1379 0.1204 0.13 413,088 0.005  4.00%
11/3/08 0.1217 0.1298 0.12 0.125 147,123 0.003  2.46%

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