14:42:58 EDT Tue 23 Apr 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
2019-04-22ZK58.5058.8158.2158.36-0.092,120,51412,75957.4559.00
2019-04-19ZK58.2558.5957.7258.450.360056.0058.95
2019-04-18ZK58.2558.5957.7258.450.361,208,83910,61756.0058.95
2019-04-17ZK58.5458.5457.65558.09-0.301,228,73412,93856.0058.65
2019-04-16ZK58.3058.8758.0458.390.041,941,59317,35256.0058.54
2019-04-15ZK57.6958.3957.4658.350.781,597,25313,77656.0058.95
2019-04-12ZK57.3657.8557.2857.570.221,710,05512,63155.7557.75
2019-04-11ZK57.7757.9056.8957.35-0.201,841,57515,96757.1059.00
2019-04-10ZK57.2457.5656.8457.550.392,873,15316,41656.0058.50
2019-04-09ZK57.3757.5956.7557.16-0.342,285,22613,74656.0057.48
2019-04-08ZK56.7457.5756.7457.500.701,909,41415,42555.7558.60
2019-04-05ZK56.3256.8256.1056.800.351,703,96411,32455.5156.98
2019-04-04ZK56.7156.8856.247556.45-0.211,479,80111,74255.5156.98
2019-04-03ZK56.2156.7955.96356.660.312,496,60318,18756.7156.86
2019-04-02ZK56.2256.6155.911556.350.334,093,08422,80955.5156.98
2019-04-01ZK57.5057.6555.5056.02-1.363,181,97624,49355.5756.50
2019-03-29ZK56.8957.4956.84557.380.411,573,79911,51456.8058.60
2019-03-28ZK57.1657.5656.80556.970.031,079,43910,65355.4457.95
2019-03-27ZK57.4757.8156.6956.94-0.632,436,55719,70754.3257.95
2019-03-26ZK56.7157.6156.7157.570.902,135,94415,79054.3257.97
2019-03-25ZK56.7956.923156.3256.67-0.072,025,96217,25954.3257.35
2019-03-22ZK56.3457.2556.3056.740.263,192,13725,03454.0056.74
2019-03-21ZK54.2656.7554.1056.482.374,174,50626,48054.3257.00
2019-03-20ZK54.5654.8554.0554.11-0.302,832,52720,11054.0055.29
2019-03-19ZK54.1754.7754.1054.410.142,475,40219,55254.0055.00
2019-03-18ZK54.2754.5154.0654.271,567,96813,40554.0055.00
2019-03-15ZK53.9654.3053.7154.270.463,496,39814,55254.0055.00
2019-03-14ZK53.8054.170153.409153.810.202,458,36919,12653.5053.99
2019-03-13ZK54.1654.2053.1453.61-0.552,990,97721,55053.0054.35
2019-03-12ZK54.3754.68854.1554.160.012,419,54717,96553.9854.70
2019-03-11ZK54.3254.3253.6654.15-0.414,191,05827,93853.1555.00
2019-03-08ZK54.5354.8854.3454.560.262,224,88317,08654.5655.00
2019-03-07ZK54.4354.7954.2254.30-0.172,032,47716,71254.0055.00
2019-03-06ZK54.8054.9554.07554.47-0.301,974,21517,53554.1055.00
2019-03-05ZK54.5854.9754.4054.770.161,749,83614,13254.2355.00
2019-03-04ZK56.3956.5054.1954.61-1.673,490,53527,06754.0054.88
2019-03-01ZK56.4156.8656.27556.840.582,424,58116,80756.0056.92
2019-02-28ZK55.8756.3755.5756.260.502,909,79717,37955.4057.00
2019-02-27ZK56.0056.182755.4555.76-0.163,009,98918,45354.9556.98
2019-02-26ZK56.1456.3855.4855.920.262,834,90121,19555.4256.98
2019-02-25ZK56.9656.9655.4255.66-1.074,175,69127,51355.3556.25
2019-02-22ZK56.6156.9655.7556.73-1.605,550,76834,73555.6657.05
2019-02-21ZK58.4458.5257.7058.33-0.122,214,99318,04456.7858.98
2019-02-20ZK57.3858.8157.2058.451.033,076,70024,62856.0558.90
2019-02-19ZK56.7558.1256.7157.420.634,286,05427,10456.0558.15
2019-02-18ZK57.0357.0755.7256.790.210055.9257.70
2019-02-15ZK57.0357.0755.7256.790.217,318,20637,96555.9257.70
2019-02-14ZK56.7357.4656.4556.58-0.383,394,24125,88456.2257.50
2019-02-13ZK56.7057.0156.2356.960.433,230,78722,57055.8657.25
2019-02-12ZK55.6056.700155.6056.530.863,692,80128,33854.0056.70
2019-02-11ZK55.7055.9554.1455.670.315,795,57940,67655.4056.00
2019-02-08ZK55.3255.9054.8255.36-0.485,316,90737,25954.7456.10
2019-02-07ZK56.5657.8755.5255.84-3.328,770,92352,13455.6055.85
2019-02-06ZK59.1459.4958.6959.160.022,682,22223,26359.2759.95
2019-02-05ZK58.8259.3158.7559.140.222,339,07119,24159.1459.99
2019-02-04ZK58.8259.1158.4358.920.222,226,65217,76258.0659.14
2019-02-01ZK59.2159.4158.1058.70-0.312,316,37316,26958.0559.14
2019-01-31ZK57.8559.0657.8359.011.183,060,46822,22559.0159.99
2019-01-30ZK58.1258.6957.7657.83-0.403,763,42123,59157.7760.05
2019-01-29ZK57.9858.3657.8658.230.111,758,72714,63257.0058.40
2019-01-28ZK57.7558.1457.2858.120.341,679,39412,87157.0158.40
2019-01-25ZK57.8058.27557.6657.780.121,728,47514,50057.4458.40
2019-01-24ZK58.2658.2757.4457.66-1.472,733,04020,58457.5058.40