09:01:53 EDT Mon 22 Jul 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19ZK57.0157.1456.5656.58-0.402,002,08718,30756.0061.00
2019-07-18ZK56.1657.6055.7656.980.983,412,92529,46456.0661.00
2019-07-17ZK55.2756.1054.9056.000.782,393,48221,18253.0957.45
2019-07-16ZK55.1155.3454.9155.220.221,737,92515,28252.9557.45
2019-07-15ZK54.6555.3954.6155.000.451,938,98814,22454.6155.18
2019-07-12ZK54.8255.1354.4054.55-0.051,401,21713,98753.0055.25
2019-07-11ZK55.1255.3354.3554.60-0.181,662,79813,46253.4655.25
2019-07-10ZK55.1555.3454.6354.78-0.072,581,82816,05354.8355.69
2019-07-09ZK55.3955.4554.3554.85-0.582,992,82423,24554.0055.10
2019-07-08ZK55.5556.1155.3655.43-0.341,853,40517,58554.5661.00
2019-07-05ZK57.3757.4054.859755.77-0.904,151,86133,35554.5055.86
2019-07-04ZK53.4057.2153.3756.673.360056.6857.43
2019-07-03ZK53.4057.2153.3756.673.365,657,84639,88456.6857.43
2019-07-02ZK53.4853.8153.1753.31-0.072,361,20519,98652.9253.40
2019-07-01ZK53.9154.4453.2453.38-0.192,593,48222,64852.8054.45
2019-06-28ZK53.2553.8553.1153.570.382,948,66418,06452.5153.95
2019-06-27ZK53.0053.4752.7053.19-0.262,576,02821,98952.7553.75
2019-06-26ZK53.6654.0752.7853.45-1.083,276,05428,76353.0053.45
2019-06-25ZK55.2055.2754.2454.53-1.262,651,12624,77353.8054.98
2019-06-24ZK55.6655.8755.4555.790.201,727,84215,09455.0057.35
2019-06-21ZK55.2856.5655.1155.590.404,271,53524,76453.8056.60
2019-06-20ZK55.0655.2554.6255.190.131,591,36316,48154.3255.75
2019-06-19ZK55.4155.4454.64555.06-0.442,721,69325,01354.3255.15
2019-06-18ZK56.7457.1955.3855.50-1.051,895,93816,07755.0055.83
2019-06-17ZK56.9557.0556.2156.55-0.081,464,36515,37154.3256.65
2019-06-14ZK56.5956.8956.4256.630.021,290,95813,02556.5957.25
2019-06-13ZK56.3256.7956.1556.610.391,772,75615,45755.0457.25
2019-06-12ZK55.9756.52555.9756.220.562,087,83118,92856.2057.13
2019-06-11ZK54.7655.7354.7655.660.891,417,21213,11254.3256.56
2019-06-10ZK56.1756.2054.479954.77-1.221,697,55717,16354.3254.98
2019-06-07ZK56.0656.5055.9055.990.221,639,22417,32453.8057.48
2019-06-06ZK55.0956.0054.7355.770.761,849,55814,20854.9556.20
2019-06-05ZK55.2955.34554.4555.010.411,952,06420,68054.3255.40
2019-06-04ZK54.0154.8154.0154.600.801,749,61418,12651.7555.29
2019-06-03ZK52.5653.9152.4453.801.242,635,06123,21953.9654.85
2019-05-31ZK51.4552.7251.3452.561.032,815,49724,35651.2552.78
2019-05-30ZK52.9153.27551.84552.09-0.712,874,12224,57951.8752.00
2019-05-29ZK54.1054.1652.20552.80-1.764,020,78634,87052.3053.31
2019-05-28ZK56.6556.7454.5654.56-2.003,263,83024,95854.5854.98
2019-05-27ZK57.1557.2456.5356.56-0.530056.0057.52
2019-05-24ZK57.1557.2456.5356.56-0.53949,3979,31656.0057.52
2019-05-23ZK56.6257.1656.3257.090.261,370,94214,57056.0057.20
2019-05-22ZK56.5956.8756.3156.830.29823,8427,48856.0058.00
2019-05-21ZK56.7857.1756.5156.540.101,098,52811,04856.2257.27
2019-05-20ZK56.6456.9756.2656.44-0.581,648,34015,49556.5657.24
2019-05-17ZK57.0657.6956.8557.02-0.381,596,20113,17456.0057.60
2019-05-16ZK57.4957.9857.1857.400.031,350,55511,66257.1258.21
2019-05-15ZK57.1057.8956.8457.370.201,508,43215,25257.0158.19
2019-05-14ZK57.6757.8357.0557.17-0.612,340,95121,25957.0058.48
2019-05-13ZK58.1658.2056.9557.78-0.862,888,03624,05757.0058.41
2019-05-10ZK57.6758.7757.1758.640.852,394,87119,58856.5160.40
2019-05-09ZK56.8857.9256.66557.790.542,009,32116,70057.3260.05
2019-05-08ZK57.1857.6256.4057.250.101,986,84017,54357.0057.77
2019-05-07ZK57.3457.5556.5557.15-0.252,249,48118,93056.1557.78
2019-05-06ZK55.8057.5055.7357.400.932,764,88922,68855.5057.78
2019-05-03ZK57.4157.4156.4056.47-0.913,026,24927,06256.0056.57
2019-05-02ZK56.9458.2356.4257.38-2.015,931,17445,27456.0058.40
2019-05-01ZK60.2760.4459.2559.39-0.912,836,20923,85557.4560.40
2019-04-30ZK59.7260.4659.6460.300.662,798,18824,65159.6061.25
2019-04-29ZK59.4659.85559.2559.640.242,057,71822,24557.4560.00
2019-04-26ZK58.1959.573558.0959.401.462,120,59516,84055.5360.00
2019-04-25ZK58.3258.4757.89557.94-0.631,654,60412,99955.7559.00
2019-04-24ZK58.4058.7658.1258.570.141,762,90411,22057.4559.00
2019-04-23ZK58.2758.6258.0058.430.072,102,94016,69357.4558.95