11:43:52 EST Sat 23 Feb 2019
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
2019-02-22ZAKP14.4814.5414.4814.510.0313,9796914.0414.95
2019-02-21ZAKP14.4614.4814.4614.480.0117,14711013.9915.03
2019-02-20ZAKP14.4714.4814.4314.470.0140,42522413.9915.89
2019-02-19ZAKP14.4514.4814.4314.460.0347,27118414.4415.89
2019-02-18ZAKP14.5114.5214.4314.43-0.090013.9315.67
2019-02-15ZAKP14.5114.5214.4314.43-0.0936,12320713.9315.67
2019-02-14ZAKP14.4214.5214.4214.520.0615,9575614.4214.89
2019-02-13ZAKP14.4014.4714.4014.460.020123,0568914.4415.89
2019-02-12ZAKP14.4014.4414.3814.4399-0.000150,09919913.7815.89
2019-02-11ZAKP14.4814.4814.382214.440.046,6653513.7315.89
2019-02-08ZAKP14.4014.418514.3914.40-0.0229,2507313.7215.89
2019-02-07ZAKP14.4514.5314.3714.420.60208110,90826312.6914.89
2019-02-06ZAKP13.7813.8613.7813.8611,8595213.4714.96
2019-02-05ZAKP13.7613.9713.7613.860.098,1426712.6714.44
2019-02-04ZAKP13.6813.861713.6813.770.039,3678313.4814.86
2019-02-01ZAKP13.8113.8213.7213.748,7146513.5015.89
2019-01-31ZAKP13.7013.7913.7013.740.0414,6346413.4615.89
2019-01-30ZAKP13.6913.7813.67513.70-0.0419,00712013.4314.40
2019-01-29ZAKP13.6313.7413.6313.740.099,8406113.4415.89
2019-01-28ZAKP13.8013.8213.6413.65-0.0912,9276513.4514.85
2019-01-25ZAKP13.8113.8113.7313.74-0.0217,87211013.4715.89
2019-01-24ZAKP13.8113.8113.750113.760.015,5711812.6514.42
2019-01-23ZAKP13.7513.8013.7313.750.0114,8177112.6614.32
2019-01-22ZAKP13.8513.8513.7413.74-0.089,7585013.2915.89
2019-01-21ZAKP13.8613.8613.7513.820.036,379013.3315.89
2019-01-18ZAKP13.8613.8613.7513.820.036,3796113.3315.89
2019-01-17ZAKP13.8013.8513.7713.793,2077013.3215.89
2019-01-16ZAKP13.7613.7913.7513.790.009628,7244813.3115.89
2019-01-15ZAKP13.7513.780413.7513.7804-0.00963,1661013.3315.89
2019-01-14ZAKP13.7913.7913.7613.790.016,2012813.3415.89
2019-01-11ZAKP13.7813.8013.7713.7817,24711013.3315.89
2019-01-10ZAKP13.7613.7913.7613.78-0.0132,47410213.4114.40
2019-01-09ZAKP13.7613.7913.7313.790.0326,66414913.3315.89
2019-01-08ZAKP13.7813.7813.7513.76-0.013510,3334713.2914.86
2019-01-07ZAKP13.7413.779913.7413.77350.07356,3442213.2314.21
2019-01-04ZAKP13.6813.7213.6813.706,4914712.3015.15
2019-01-03ZAKP13.6713.7013.6713.700.032085,5853813.6915.89
2019-01-02ZAKP13.6513.739913.6513.710.0315,61810313.7113.97
2019-01-01ZAKP13.5613.753413.5613.680.03538,802013.0615.89
2018-12-31ZAKP13.5613.753413.5613.680.03538,80216113.0615.89
2018-12-28ZAKP13.5913.669913.5113.6450.12516,6026912.8915.89
2018-12-27ZAKP13.4613.5613.4613.520.037,6276812.2313.56
2018-12-26ZAKP13.3513.4913.3513.490.1412,3835413.2515.89
2018-12-25ZAKP13.2913.3513.233813.350.07518,189012.0113.49
2018-12-24ZAKP13.2913.3513.233813.350.07518,1898512.0113.49
2018-12-21ZAKP13.2613.281813.2613.2750.0356,2553112.7013.48
2018-12-20ZAKP13.3513.3513.2413.24-0.1230,97911612.5915.89
2018-12-19ZAKP13.3713.3813.3613.36-0.0114,9429412.7814.45
2018-12-18ZAKP13.3913.4113.3713.37-0.0212,2348412.3113.55
2018-12-17ZAKP13.3913.395613.3213.39-0.0222,90414412.8013.58
2018-12-14ZAKP13.4613.4613.3513.41-0.0410,5558212.8613.64
2018-12-13ZAKP13.4013.4613.3613.450.0218,21013512.8814.50
2018-12-12ZAKP13.4113.4513.3813.430.0225,44116812.9615.89
2018-12-11ZAKP13.4013.4113.3613.410.0616,5918613.0015.89
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