12:49:06 EDT Sat 20 Oct 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
2018-10-19ZAKP13.4013.4413.3913.440.0412,5477413.2714.06
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
2018-09-10ZAKP13.8413.8913.8013.80-0.1215,7866113.6915.89
2018-09-07ZAKP13.8813.9213.8513.920.0414,49912313.3815.89
2018-09-06ZAKP13.8613.9413.8613.88-0.0379210,8817513.3914.18
2018-09-05ZAKP13.9714.00513.8713.96-0.0225,24616513.4315.89
2018-09-04ZAKP13.9613.9813.8513.980.0130,59312013.4115.89
2018-09-03ZAKP13.8313.9713.8213.970.1420,445013.3514.07
2018-08-31ZAKP13.8313.9713.8213.970.1420,44517213.3514.07
2018-08-30ZAKP13.8213.9013.7713.8325,61918113.3215.89
2018-08-29ZAKP13.9213.9213.7613.83-0.0529,08419212.7914.03
2018-08-28ZAKP14.1114.1113.8513.88-0.0437,78115913.3115.89
2018-08-27ZAKP13.7013.9213.6913.920.1446,06523613.1714.01
2018-08-24ZAKP13.6013.7813.6013.780.1149,12720813.3115.89
2018-08-23ZAKP13.6113.7213.5613.67-0.0430,40616213.3115.89
2018-08-22ZAKP13.6913.7113.4813.71-0.0318,0257512.6313.84
2018-08-21ZAKP13.7513.7613.5513.74-0.0340,62820712.5413.83
2018-08-20ZAKP13.4913.7713.479913.770.2673,98334013.3113.80
2018-08-17ZAKP13.3413.51113.3013.510.2257,62135613.0513.77
2018-08-16ZAKP13.3013.3513.2513.29-0.00694,1914013.0713.78
2018-08-15ZAKP13.2313.3213.2313.29690.036925,20016512.1813.77
2018-08-14ZAKP13.2713.2713.2013.2627,91918613.0415.89
2018-08-13ZAKP13.1613.2613.1613.260.0614,2335513.0215.89
2018-08-10ZAKP13.2313.2813.2013.20-0.014,0323312.9915.89
2018-08-09ZAKP13.3513.3513.2113.21-0.038,6686313.0013.72
2018-08-08ZAKP13.2913.3613.2413.24-0.0617,9755113.0013.72
2018-08-07ZAKP13.3013.3013.24113.3019,1647712.2413.69
2018-08-06ZAKP13.3113.3413.2713.30-0.0715,14910312.9515.89
2018-08-03ZAKP13.3813.4013.336713.370.0712,3478312.1713.72
2018-08-02ZAKP13.3013.3913.24513.300.0620833,95512212.9013.68
2018-08-01ZAKP13.2213.28513.2213.2816,9529712.9915.89
2018-07-31ZAKP13.3213.3513.2613.28-0.017,6796212.9815.89
2018-07-30ZAKP13.3313.3313.1813.29-0.056,9203812.9913.52
2018-07-27ZAKP13.3413.3413.2813.340.093,7822212.9815.89
2018-07-26ZAKP13.2713.277113.2413.25-0.038,7075512.2313.54
2018-07-25ZAKP13.3013.3413.2713.28-0.0210,6784212.2413.53
2018-07-24ZAKP13.3013.3513.2713.300.0622,14411813.0015.89
2018-07-23ZAKP13.2613.2813.2313.24-0.0436,38214713.0014.35