01:33:17 EST Tue 11 Dec 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2018-12-10ZAKP13.3313.3813.3113.350.0223,22912412.9715.89
2018-12-07ZAKP13.2613.3313.2513.330.0617,12312512.9115.89
2018-12-06ZAKP13.2813.3013.2513.270.042110,1896712.9114.29
2018-12-05ZAKP13.2713.3713.2713.27-0.0315,799012.2213.73
2018-12-04ZAKP13.2713.3713.2713.27-0.0315,79910212.2213.73
2018-12-03ZAKP13.2313.311913.2113.300.0410,2407812.8314.32
2018-11-30ZAKP13.2613.2713.2413.260.025,8134012.8015.89
2018-11-29ZAKP13.2113.29113.2113.240.039,5454612.8415.89
2018-11-28ZAKP13.2213.2213.1813.21-0.0128,73513512.1613.46
2018-11-27ZAKP13.2113.2313.2013.22-0.0515,3565612.6515.89
2018-11-26ZAKP13.1913.2713.1913.270.087,3504712.7515.89
2018-11-23ZAKP13.1813.1913.163713.190.0311,2576112.6115.89
2018-11-22ZAKP13.1613.1713.1613.165,110012.0913.42
2018-11-21ZAKP13.1613.1713.1613.165,1102812.0913.42
2018-11-20ZAKP13.1413.1713.1113.16-0.019,4006112.1113.45
2018-11-19ZAKP13.1313.1713.1313.17-0.0120,34712812.7013.47
2018-11-16ZAKP13.1913.1913.1413.1812,01812212.7013.47
2018-11-15ZAKP13.1313.1813.1313.180.0423,06410212.7114.19
2018-11-14ZAKP13.1613.1613.1113.14-0.0210,3766912.7115.89
2018-11-13ZAKP13.1413.1613.1413.160.015,5634712.6915.89
2018-11-12ZAKP13.1413.171513.1413.150.0315,0057112.6715.89
2018-11-09ZAKP13.1113.1313.1113.1250,0614012.6115.89
2018-11-08ZAKP13.1913.1913.086513.12-0.0668113,79616612.5915.89
2018-11-07ZAKP13.1313.186813.1313.18680.08687,1801412.5413.30
2018-11-06ZAKP13.1613.1613.0713.10-0.08254,0191812.5913.36
2018-11-05ZAKP13.1413.2413.1413.18250.05257,3112513.0815.89
2018-11-02ZAKP13.1513.172113.1213.130.026,3872311.7514.50
2018-11-01ZAKP13.1113.1113.1113.11-0.03792222611.8014.50
2018-10-31ZAKP13.1713.2013.1613.19-0.0663,18515912.9015.89
2018-10-30ZAKP13.2113.2513.0713.2584,24926011.9014.65
2018-10-29ZAKP13.3613.3612.7313.25-0.1067,09430311.9514.75
2018-10-26ZAKP13.3713.40813.3513.35-0.0324,3358812.1815.89
2018-10-25ZAKP13.4013.404513.3613.38-0.0215,6908113.3115.89
2018-10-24ZAKP13.3813.4213.3813.4013,3657413.3214.11
2018-10-23ZAKP13.4313.4413.3813.4028,8388613.2815.89
2018-10-22ZAKP13.4213.439913.373313.40-0.0422,02810913.2714.06
2018-10-19ZAKP13.4013.4413.3913.440.0412,5477413.2714.06
2018-10-18ZAKP13.4013.406413.4013.4011,0016213.2715.89
2018-10-17ZAKP13.4313.449913.4013.406,5263313.3915.89
2018-10-16ZAKP13.4613.4613.4013.40-0.046,5623313.3615.89
2018-10-15ZAKP13.4613.4813.412713.44-0.023810,5333713.3515.89
2018-10-12ZAKP13.4213.4713.3513.46380.05389,1784912.3313.86
2018-10-11ZAKP13.4013.4113.4013.41-0.032,0281013.1715.89
2018-10-10ZAKP13.4513.4713.3513.44-0.0418,4239313.1914.51
2018-10-09ZAKP13.4113.4813.3913.480.145,6123913.1413.92
2018-10-08ZAKP13.4013.421513.3413.34-0.0975,6164213.1313.92
2018-10-05ZAKP13.3213.484413.3213.430.0428,01219613.1815.89
2018-10-04ZAKP13.5413.5513.349913.39-0.1879249,75418012.4814.16
2018-10-03ZAKP13.6313.7013.5313.6222,85310012.5314.23
2018-10-02ZAKP13.6113.653613.570113.62-0.0122,3737113.4714.26
2018-10-01ZAKP13.6013.6313.6013.630.054,7273113.4615.89
2018-09-28ZAKP13.5513.599913.5013.580.0112,1505813.4814.25
2018-09-27ZAKP13.5313.572513.5213.570.068,8164213.3814.18
2018-09-26ZAKP13.5413.5513.4913.5112,9596613.3615.89
2018-09-25ZAKP13.4713.5113.4013.5124,70310712.4213.88
2018-09-24ZAKP13.4613.5413.4213.510.0832,22614013.0813.88
2018-09-21ZAKP13.4513.4713.4313.43-0.0215,3999512.0514.85
2018-09-20ZAKP13.4613.49513.4513.45-0.0420,9638513.1815.89
2018-09-19ZAKP13.4213.5213.4213.49-0.0524,6978413.2113.97
2018-09-18ZAKP13.5713.5713.5113.54-0.0510,5528313.2415.89
2018-09-17ZAKP13.6713.6713.5913.59-0.097,6965713.2314.79
2018-09-14ZAKP13.6913.7113.6613.680.0215,1299513.6813.76
2018-09-13ZAKP13.7713.7713.6513.66-0.1225,04817113.3915.89
2018-09-12ZAKP13.8713.8813.7813.78-0.0316,8876613.7014.94
2018-09-11ZAKP13.8513.8813.8113.810.016,9606112.7114.52