Zodiac Aerospace (ZODFY) Exchange: PINK
Data as of May 6, 2024
$6.20 ($1.10) 21.57%
Zodiac Aerospace - Daily Information
Click for more stock information on Zodiac Aerospace.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.02 |
| Previous Close | $6.20 |
| High | $6.20 |
| Low | $6.02 |
| Adjusted Open | $6.02 |
| Previous Adjusted Close | $6.20 |
| Adjusted High | $6.20 |
| Adjusted Low | $6.02 |
About Zodiac Aerospace (ZODFY)
DELISTED - No Description Available
Invest in Zodiac Aerospace (ZODFY)
Historical Stock Data for Zodiac Aerospace (ZODFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-09 | $6.02 | $6.20 | $6.02 | $6.20 | $6.20 | 4,300 |
| 2018-04-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,251 |
| 2018-04-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-04-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-04-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 500 |
| 2018-04-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-03-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-03-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-03-27 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2018-03-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 400 |
| 2018-03-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-20 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-15 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-03-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 125 |
| 2018-03-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-28 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-26 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 500 |
| 2018-02-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-20 | $6.17 | $6.19 | $6.17 | $6.19 | $6.19 | 50,000 |
| 2018-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-14 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 15 |
| 2018-02-13 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-09 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2018-02-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 10,000 |
| 2018-02-06 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-02-01 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-31 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-30 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-29 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-25 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-24 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-23 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2018-01-22 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 1,500 |
| 2018-01-19 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 347 |
| 2018-01-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2018-01-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-29 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-26 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 13 |
| 2017-12-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-18 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-15 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 1,000 |
| 2017-12-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 536 |
| 2017-12-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 200 |
| 2017-12-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-12-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-28 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2017-11-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-21 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-11-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 300 |
| 2017-11-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-11-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-11-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-11-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2017-10-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 500 |
| 2017-10-30 | $5.56 | $5.65 | $5.56 | $5.65 | $5.65 | 600 |
| 2017-10-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 65 |
| 2017-10-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-23 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-20 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-19 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-17 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-16 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-11 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-10-09 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 1,000 |
| 2017-10-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 600 |
| 2017-10-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-10-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-10-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-10-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-28 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-27 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-26 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-09-22 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 100 |
| 2017-09-21 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2017-09-20 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 40 |
| 2017-09-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2017-09-18 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5 |
| 2017-09-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2017-09-14 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2017-09-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2017-09-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 3,123 |
| 2017-09-11 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2017-09-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 238 |
| 2017-09-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-09-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 10,000 |
| 2017-09-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 300 |
| 2017-08-31 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 600 |
| 2017-08-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-15 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-09 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-08 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-08-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-26 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-25 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-21 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 40 |
| 2017-07-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-17 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-07-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 150 |
| 2017-07-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-11 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-10 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 20 |
| 2017-07-07 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-06 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2017-07-03 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 300 |
| 2017-06-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2017-06-29 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 200 |
| 2017-06-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-06-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 100 |
| 2017-06-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 400 |
| 2017-06-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-14 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2017-06-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100 |
| 2017-06-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 320 |
| 2017-06-08 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,100 |
| 2017-06-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-06-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-06-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-06-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-06-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-31 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-30 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-26 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-23 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 62 |
| 2017-05-22 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-18 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-12 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-11 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2017-05-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 1,100 |
| 2017-05-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2017-05-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 300 |
| 2017-04-28 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 200 |
| 2017-04-27 | $4.66 | $4.69 | $4.66 | $4.69 | $4.69 | 865 |
| 2017-04-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2017-04-25 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 300 |
| 2017-04-24 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2017-04-10 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 138 |
| 2017-04-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2017-04-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2017-04-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 600 |
| 2017-04-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 138 |
| 2017-04-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 100 |
| 2017-03-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2017-03-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 200 |
| 2017-03-29 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-03-28 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-03-27 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-03-24 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2017-03-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 300 |
| 2017-03-22 | $4.95 | $4.98 | $4.95 | $4.98 | $4.98 | 300 |
| 2017-03-21 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-03-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-03-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-03-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-03-15 | $4.97 | $4.97 | $4.95 | $4.96 | $4.96 | 800 |
| 2017-03-14 | $5.73 | $5.73 | $5.58 | $5.58 | $5.58 | 1,600 |
| 2017-03-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 100 |
| 2017-03-10 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2017-03-09 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 100 |
| 2017-03-08 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-03-07 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2017-03-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 300 |
| 2017-03-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-03-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-03-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2017-02-28 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 2,500 |
| 2017-02-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,100 |
| 2017-02-24 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-02-23 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-02-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2017-02-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 100 |
| 2017-02-17 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 0 |
| 2017-02-16 | $5.70 | $5.70 | $5.66 | $5.66 | $5.60 | 296 |
| 2017-02-15 | $5.69 | $5.78 | $5.69 | $5.78 | $5.72 | 1,088 |
| 2017-02-14 | $5.86 | $5.86 | $5.41 | $5.41 | $5.33 | 10,927 |
| 2017-02-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 196 |
| 2017-02-10 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-02-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-02-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-02-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 0 |
| 2017-02-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.81 | 984 |
| 2017-02-03 | $5.92 | $5.92 | $5.92 | $5.92 | $5.83 | 0 |
| 2017-02-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.83 | 2,953 |
| 2017-02-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2017-01-31 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2017-01-30 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2017-01-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 0 |
| 2017-01-26 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 12 |
| 2017-01-25 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | 664 |
| 2017-01-24 | $6.10 | $6.10 | $6.04 | $6.10 | $5.96 | 586 |
| 2017-01-23 | $6.10 | $6.10 | $6.10 | $6.10 | $5.96 | 0 |
| 2017-01-20 | $6.23 | $6.23 | $6.09 | $6.10 | $5.96 | 1,466 |
| 2017-01-19 | $6.00 | $6.01 | $5.91 | $6.01 | $5.88 | 5,030 |
| 2017-01-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 180 |
| 2017-01-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 0 |
| 2017-01-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 97 |
| 2017-01-12 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2017-01-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2017-01-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2017-01-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 327 |
| 2017-01-06 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 97 |
| 2017-01-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2017-01-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2017-01-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-12-30 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-12-29 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 97 |
| 2016-12-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 97 |
| 2016-12-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2016-12-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2016-12-22 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2016-12-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2016-12-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2016-12-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 19 |
| 2016-12-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 195 |
| 2016-12-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 0 |
| 2016-12-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 391 |
| 2016-12-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.45 | 0 |
| 2016-12-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.45 | 97 |
| 2016-12-09 | $4.54 | $4.54 | $4.54 | $4.54 | $4.44 | 391 |
| 2016-12-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
| 2016-12-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
| 2016-12-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.50 | 0 |
| 2016-12-05 | $4.38 | $4.60 | $4.38 | $4.60 | $4.50 | 977 |
| 2016-12-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.21 | 0 |
| 2016-12-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.21 | 0 |
| 2016-11-30 | $4.30 | $4.31 | $4.30 | $4.31 | $4.21 | 977 |
| 2016-11-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2016-11-28 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2016-11-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2016-11-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2016-11-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 0 |
| 2016-11-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.40 | 244 |
| 2016-11-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 0 |
| 2016-11-17 | $4.74 | $4.74 | $4.72 | $4.74 | $4.63 | 1,173 |
| 2016-11-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.57 | 97 |
| 2016-11-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2016-11-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2016-11-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 0 |
| 2016-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 586 |
| 2016-11-09 | $4.88 | $4.88 | $4.61 | $4.61 | $4.51 | 1,083 |
| 2016-11-08 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 0 |
| 2016-11-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 0 |
| 2016-11-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.51 | 1,466 |
| 2016-11-03 | $4.87 | $4.90 | $4.87 | $4.90 | $4.79 | 977 |
| 2016-11-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 977 |
| 2016-11-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2016-10-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2016-10-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 0 |
| 2016-10-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.64 | 994 |
| 2016-10-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2016-10-25 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2016-10-24 | $4.75 | $4.75 | $4.66 | $4.66 | $4.56 | 10,853 |
| 2016-10-21 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2016-10-20 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2016-10-19 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 0 |
| 2016-10-18 | $4.66 | $4.66 | $4.66 | $4.66 | $4.56 | 97 |
| 2016-10-17 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 0 |
| 2016-10-14 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 0 |
| 2016-10-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 0 |
| 2016-10-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 0 |
| 2016-10-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.58 | 195 |
| 2016-10-10 | $4.81 | $4.85 | $4.81 | $4.85 | $4.74 | 2,441 |
| 2016-10-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2016-10-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2016-10-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 0 |
| 2016-10-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.68 | 11,733 |
| 2016-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.69 | 141 |
| 2016-09-30 | $4.80 | $4.85 | $4.80 | $4.85 | $4.74 | 10,916 |
| 2016-09-29 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 0 |
| 2016-09-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 0 |
| 2016-09-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 0 |
| 2016-09-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 195 |
| 2016-09-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.74 | 97 |
| 2016-09-22 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-09-21 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-09-20 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 48 |
| 2016-09-19 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-09-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-09-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 0 |
| 2016-09-14 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 87 |
| 2016-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.59 | 11,733 |
| 2016-09-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.53 | 0 |
| 2016-09-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.53 | 0 |
| 2016-09-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.53 | 97 |
| 2016-09-07 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-09-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-09-02 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-09-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-31 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-30 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-29 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-26 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-24 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-23 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 9 |
| 2016-08-22 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-19 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-18 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 63 |
| 2016-08-16 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-15 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 0 |
| 2016-08-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.41 | 2,053 |
| 2016-08-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-10 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-04 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 68 |
| 2016-08-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-08-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-07-29 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-07-28 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 391 |
| 2016-07-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 391 |
| 2016-07-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2016-07-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2016-07-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2016-07-19 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2016-07-18 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2016-07-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 195 |
| 2016-07-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-12 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.30 | 0 |
| 2016-07-06 | $4.47 | $4.47 | $4.40 | $4.40 | $4.30 | 293 |
| 2016-07-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-07-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-23 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-22 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-16 | $5.27 | $5.27 | $5.27 | $5.27 | $5.15 | 0 |
| 2016-06-15 | $4.94 | $5.97 | $4.66 | $5.27 | $5.15 | 11,928 |
| 2016-06-14 | $4.35 | $4.35 | $4.35 | $4.35 | $4.25 | 131 |
| 2016-06-13 | $4.35 | $4.78 | $4.35 | $4.78 | $4.67 | 0 |
| 2016-06-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.67 | 24 |
| 2016-06-09 | $4.78 | $4.78 | $4.78 | $4.78 | $4.67 | 0 |
| 2016-06-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.67 | 97 |
| 2016-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $4.89 | 97 |
| 2016-06-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 0 |
| 2016-06-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 195 |
| 2016-06-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.84 | 1,285 |
| 2016-06-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 0 |
| 2016-05-31 | $4.77 | $4.77 | $4.77 | $4.77 | $4.66 | 293 |
| 2016-05-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 293 |
| 2016-05-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.77 | 488 |
| 2016-05-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 0 |
| 2016-05-24 | $4.74 | $4.74 | $4.74 | $4.74 | $4.63 | 977 |
| 2016-05-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-11 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-10 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-09 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 0 |
| 2016-05-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.55 | 488 |
| 2016-05-03 | $4.50 | $4.50 | $4.43 | $4.50 | $4.40 | 1,222 |
| 2016-05-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.71 | 782 |
| 2016-04-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2016-04-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2016-04-27 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2016-04-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2016-04-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2016-04-22 | $4.92 | $4.92 | $4.53 | $4.53 | $4.43 | 3,813 |
| 2016-04-21 | $4.05 | $6.00 | $4.05 | $5.29 | $5.17 | 2,151 |
| 2016-04-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 97 |
| 2016-04-19 | $3.91 | $4.05 | $3.75 | $4.05 | $3.96 | 293 |
| 2016-04-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 0 |
| 2016-04-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 0 |
| 2016-04-14 | $3.93 | $3.93 | $3.90 | $3.90 | $3.81 | 2,982 |
| 2016-04-13 | $3.80 | $3.80 | $3.77 | $3.77 | $3.69 | 586 |
| 2016-04-12 | $3.83 | $3.83 | $3.83 | $3.83 | $3.74 | 1,253 |
| 2016-04-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 0 |
| 2016-04-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 0 |
| 2016-04-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 0 |
| 2016-04-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 0 |
| 2016-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 0 |
| 2016-04-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.72 | 4,888 |
| 2016-04-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.82 | 0 |
| 2016-03-31 | $3.91 | $3.91 | $3.91 | $3.91 | $3.82 | 146 |
| 2016-03-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-28 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 3,759 |
| 2016-03-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.20 | 0 |
| 2016-03-22 | $4.25 | $4.30 | $4.25 | $4.30 | $4.20 | 195 |
| 2016-03-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.20 | 97 |
| 2016-03-18 | $4.17 | $4.30 | $4.17 | $4.30 | $4.20 | 7,039 |
| 2016-03-17 | $3.98 | $3.98 | $3.83 | $3.83 | $3.74 | 4,693 |
| 2016-03-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 0 |
| 2016-03-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 0 |
| 2016-03-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.81 | 97 |
| 2016-03-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-09 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-08 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 0 |
| 2016-03-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.75 | 488 |
| 2016-03-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 0 |
| 2016-03-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.53 | 782 |
| 2016-03-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2016-03-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2016-02-29 | $3.30 | $3.30 | $3.30 | $3.30 | $3.23 | 0 |
| 2016-02-26 | $3.22 | $3.30 | $3.22 | $3.30 | $3.23 | 391 |
| 2016-02-25 | $3.45 | $3.45 | $3.21 | $3.21 | $3.14 | 5,607 |
| 2016-02-24 | $4.07 | $4.07 | $4.07 | $4.07 | $3.98 | 97 |
| 2016-02-23 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-19 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-18 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-17 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-16 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-12 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-11 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-09 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-08 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-02-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-01-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-01-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93 | 0 |
| 2016-01-27 | $4.35 | $4.41 | $4.02 | $4.02 | $3.93 | 518 |
| 2016-01-26 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
| 2016-01-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.13 | 0 |
| 2016-01-22 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2016-01-21 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 0 |
| 2016-01-20 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 62 |
| 2016-01-19 | $4.22 | $4.22 | $4.22 | $4.22 | $4.07 | 96 |
| 2016-01-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.65 | 0 |
| 2016-01-14 | $4.82 | $4.82 | $4.82 | $4.82 | $4.65 | 0 |
| 2016-01-13 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2016-01-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2016-01-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2016-01-08 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2016-01-07 | $4.80 | $4.82 | $4.80 | $4.82 | $4.58 | 190 |
| 2016-01-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.32 | 118 |
| 2016-01-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2016-01-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2015-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| 2015-12-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2015-12-29 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2015-12-28 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 339 |
| 2015-12-24 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 339 |
| 2015-12-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2015-12-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 200 |
| 2015-12-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-18 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-17 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2015-12-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 500 |
| 2015-12-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-12-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-12-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-12-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-12-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-12-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-30 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-27 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 275 |
| 2015-11-24 | $4.92 | $4.92 | $4.78 | $4.78 | $4.78 | 275 |
| 2015-11-23 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-11-20 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-11-19 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,031 |
| 2015-11-12 | $5.20 | $5.40 | $5.18 | $5.40 | $5.40 | 1,031 |
| 2015-11-11 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-11-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 517 |
| 2015-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2015-11-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,700 |
| 2015-11-05 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-04 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-03 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-11-02 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-10-30 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-10-29 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 0 |
| 2015-10-28 | $5.00 | $5.00 | $4.78 | $4.78 | $4.78 | 500 |
| 2015-10-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-19 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-09 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-10-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2015-09-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 800 |
| 2015-09-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-11 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-09 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-08 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-09-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-08-31 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-08-28 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2015-08-27 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 200 |
| 2015-08-26 | $6.11 | $6.11 | $5.90 | $5.90 | $5.90 | 450 |
| 2015-08-25 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2015-08-24 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2015-08-21 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2015-08-20 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2015-08-19 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 1,193 |
| 2015-08-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2015-08-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,000 |
| 2015-08-14 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-13 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-12 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-11 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-10 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2015-08-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 500 |
Zodiac Aerospace (ZODFY) News Headlines
Recent Zodiac Aerospace (ZODFY) News
Similar Companies to Zodiac Aerospace (ZODFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |