Time Sensitive News for Traders

ZIXI - Zix Corporation

Historical Data for ZixIt Corp. (ZIXI) 
$ 1.42   -0.06 (-4.05%) Volume: 17.7 k 10:41 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 1.48 1.48 1.38 1.42 17,700 -0.06 -4.05%
11/28/08 1.46 1.5017 1.44 1.48 41,743 -0.03 -1.99%
11/26/08 1.38 1.51 1.31 1.51 207,993 0.15  11.03%
11/25/08 1.44 1.4699 1.35 1.36 81,635 -0.01 -0.73%
11/24/08 1.25 1.38 1.25 1.37 188,715 0.10  7.87%
11/21/08 1.34 1.409 1.24 1.27 236,001 -0.02 -1.55%
11/20/08 1.38 1.40 1.29 1.29 314,960 -0.11 -7.86%
11/19/08 1.36 1.43 1.35 1.40 203,422 -0.01 -0.71%
11/18/08 1.50 1.50 1.39 1.41 284,601 -0.09 -6.00%
11/17/08 1.52 1.5299 1.50 1.50 87,337 -0.08 -5.06%
11/14/08 1.72 1.84 1.49 1.58 399,303 -0.10 -5.95%
11/13/08 1.60 1.69 1.49 1.68 224,730 0.15  9.80%
11/12/08 1.74 1.74 1.53 1.53 160,121 -0.21 -12.07%
11/11/08 1.82 1.822 1.6797 1.74 267,442 -0.07 -3.87%
11/10/08 1.88 1.92 1.81 1.81 125,416 -0.03 -1.63%
11/7/08 1.83 1.99 1.80 1.84 242,827 0.02  1.10%
11/6/08 1.88 1.89 1.76 1.82 182,380 -0.03 -1.62%
11/5/08 1.86 2.01 1.82 1.85 481,372 0.0299  1.64%
11/4/08 1.85 1.86 1.82 1.8201 61,948 0.0001  0.01%
11/3/08 1.80 1.85 1.74 1.82 117,995 0.03  1.68%

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