Time Sensitive News for Traders

ZILG - ZiLOG, Inc.

Historical Data for ZiLOG Inc. New (ZILG) 
$ 2.85   0.02 (+0.71%) Volume: 2.4 k 11:10 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 2.83 2.85 2.76 2.85 2,400 0.02  0.71%
11/26/08 2.79 2.92 2.71 2.83 2,700 -0.05 -1.74%
11/25/08 2.7296 2.90 2.7296 2.88 26,488 0.18  6.67%
11/24/08 2.7262 2.7428 2.68 2.70 7,280 0.07  2.66%
11/21/08 2.32 2.71 2.25 2.63 90,918 0.15  6.05%
11/20/08 2.80 2.80 2.48 2.48 30,154 -0.34 -12.06%
11/19/08 2.67 2.94 2.65 2.82 16,200 0.17  6.42%
11/18/08 2.60 2.67 2.60 2.65 10,900 – –
11/17/08 2.70 2.70 2.60 2.65 16,500 -0.02 -0.75%
11/14/08 2.63 2.67 2.51 2.67 48,564 0.04  1.52%
11/13/08 2.82 2.82 2.60 2.63 35,727 -0.04 -1.50%
11/12/08 2.63 2.77 2.60 2.67 13,784 0.08  3.09%
11/11/08 2.68 2.76 2.50 2.59 35,100 -0.10 -3.72%
11/10/08 2.66 2.69 2.66 2.69 400 0.04  1.51%
11/7/08 2.70 2.70 2.33 2.65 33,650 -0.03 -1.12%
11/6/08 2.6901 2.6901 2.65 2.68 10,200 -0.04 -1.47%
11/5/08 2.77 2.77 2.30 2.72 8,344 -0.07 -2.51%
11/4/08 2.78 2.81 2.78 2.79 10,500 -0.02 -0.71%
11/3/08 2.776 2.85 2.776 2.81 5,900 -0.03 -1.06%

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