Time Sensitive News for Traders

ZONS - Zones Inc.

Historical Data for Zones Inc. (ZONS) 
$ 6.11   -0.05 (-0.81%) Volume: 5.77 k 10:48 AM EST Dec 1, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/1/08 6.11 6.11 6.11 6.11 5,765 -0.05 -0.81%
11/28/08 6.0101 6.16 6.0101 6.16 22,570 0.06  0.98%
11/26/08 6.12 6.16 5.94 6.10 87,003 0.02  0.33%
11/25/08 6.18 6.18 6.03 6.08 55,453 – –
11/24/08 6.205 6.205 5.37 6.08 62,040 -0.03 -0.49%
11/21/08 6.37 6.42 6.06 6.11 60,338 -0.29 -4.53%
11/20/08 6.39 6.45 6.06 6.40 73,190 -0.07 -1.08%
11/19/08 6.48 6.55 6.07 6.47 96,872 -0.01 -0.15%
11/18/08 6.00 6.55 5.92 6.48 108,827 0.56  9.46%
11/17/08 5.71 5.99 5.65 5.92 37,831 -0.02 -0.34%
11/14/08 5.86 5.97 5.51 5.94 36,500 -0.03 -0.50%
11/13/08 5.65 5.97 5.54 5.97 43,508 -0.03 -0.50%
11/12/08 6.00 6.00 5.16 6.00 44,462 0.06  1.01%
11/11/08 5.99 6.00 5.91 5.94 11,060 -0.01 -0.17%
11/10/08 6.72 6.72 5.58 5.95 274,093 -1.50 -20.13%
11/7/08 7.48 7.49 7.20 7.45 35,616 -0.11 -1.46%
11/6/08 7.59 7.69 7.36 7.56 32,600 -0.05 -0.66%
11/5/08 7.90 7.90 7.30 7.61 35,600 -0.35 -4.40%
11/4/08 7.97 7.99 7.90 7.96 13,998 -0.01 -0.13%
11/3/08 7.81 7.97 7.81 7.97 16,205 -0.14 -1.73%

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