00:55:52 EDT Sat 22 Sep 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
2018-09-21ZRPAI12.6012.70512.5612.610.012,530,0288,26812.1014.00
2018-09-20ZRPAI12.4512.6212.3912.600.151,017,5026,67312.1014.00
2018-09-19ZRPAI12.7412.7412.4312.45-0.291,525,6848,79912.1014.00
2018-09-18ZRPAI12.7412.8312.6812.740.021,421,4278,62012.1014.00
2018-09-17ZRPAI12.7412.8112.5812.72-0.031,853,3429,93312.1014.00
2018-09-14ZRPAI12.8812.8812.5512.75-0.185,479,89518,54312.1014.00
2018-09-13ZRPAI12.9112.9512.7912.930.102,686,9009,83212.1014.00
2018-09-12ZRPAI12.8512.8812.7612.832,847,7779,93212.1014.00
2018-09-11ZRPAI12.8012.8412.7112.83-0.012,134,4988,66712.1014.00
2018-09-10ZRPAI12.8012.8512.6912.840.113,252,86711,54912.1014.00
2018-09-07ZRPAI12.7512.8112.6112.73-0.072,172,8778,73512.1014.00
2018-09-06ZRPAI12.6412.8612.5912.800.211,862,1057,02712.1014.00
2018-09-05ZRPAI12.4712.7212.42512.590.08851,5185,84812.1012.80
2018-09-04ZRPAI12.7112.7312.48512.51-0.22998,5966,47912.1012.80
2018-09-03ZRPAI12.7012.7412.6312.730.071,045,732012.1012.80
2018-08-31ZRPAI12.7012.7412.6312.730.071,045,7326,10412.1012.80
2018-08-30ZRPAI12.7612.7612.6212.66-0.06816,5835,44412.1012.80
2018-08-29ZRPAI12.7712.7812.68512.72-0.05761,2424,81112.1012.80
2018-08-28ZRPAI12.7212.7812.5112.770.341,627,1689,52912.1013.55
2018-08-27ZRPAI12.5512.5712.39512.43-0.10998,3106,37312.1013.55
2018-08-24ZRPAI12.4812.5612.37512.530.011,332,7768,36712.1013.55
2018-08-23ZRPAI12.5412.5612.4712.52-0.011,115,1257,19912.1014.00
2018-08-22ZRPAI12.6912.7412.5212.53-0.161,773,78710,85112.1013.55
2018-08-21ZRPAI12.8012.8212.6012.69-0.15606,0773,81412.1114.00
2018-08-20ZRPAI12.6012.9912.5512.840.291,419,1588,92212.1014.00
2018-08-17ZRPAI12.3712.5512.3612.550.161,435,7987,66712.1014.00
2018-08-16ZRPAI12.4012.4612.36512.39940,6005,30512.1013.55
2018-08-15ZRPAI12.3212.4112.2812.390.09955,6296,04412.1014.00
2018-08-14ZRPAI12.1312.33512.1212.300.19950,9856,08212.2912.80
2018-08-13ZRPAI12.1212.1712.0912.111,098,2786,63412.0913.55
2018-08-10ZRPAI12.2812.30512.0812.11-0.181,861,31710,34612.0414.00
2018-08-09ZRPAI12.2612.3512.2312.290.031,521,3176,26712.2313.55
2018-08-08ZRPAI12.3712.3712.2112.26-0.061,365,0266,88212.1314.00
2018-08-07ZRPAI12.4812.4812.2712.32-0.171,928,6869,00711.7413.55
2018-08-06ZRPAI12.7812.8312.4812.49-0.322,017,3269,81811.7413.55
2018-08-03ZRPAI12.7112.8112.6612.810.131,071,8196,75812.7514.00
2018-08-02ZRPAI12.5612.75512.5612.680.092,110,0889,52012.6912.98
2018-08-01ZRPAI12.3012.6011.6812.590.041,598,40310,56912.5813.00
2018-07-31ZRPAI12.3712.6212.2812.550.242,026,16911,82312.5513.55
2018-07-30ZRPAI12.1512.3512.1012.310.161,112,4476,42012.2613.55
2018-07-27ZRPAI12.6412.6412.1412.15-0.451,249,1207,46112.1314.00
2018-07-26ZRPAI12.5912.77512.5712.600.041,206,1126,53112.5513.10
2018-07-25ZRPAI12.5312.6412.5112.560.021,259,3457,25312.5113.55
2018-07-24ZRPAI12.6812.7112.5412.54-0.121,187,2715,99812.4713.55
2018-07-23ZRPAI12.5912.7012.5012.660.091,704,7687,69112.6713.55
2018-07-20ZRPAI12.7012.7312.5312.57-0.191,370,2507,70612.5313.38
2018-07-19ZRPAI12.6012.8312.5312.760.161,897,5629,75512.7213.80
2018-07-18ZRPAI12.7612.8412.4912.60-0.191,833,1239,15212.5413.55
2018-07-17ZRPAI12.8312.9612.7812.791,728,2628,76612.7713.70
2018-07-16ZRPAI12.8112.8512.6812.79-0.041,376,6907,48012.7513.55
2018-07-13ZRPAI12.8712.9112.7612.831,072,9525,50512.6413.55
2018-07-12ZRPAI12.7612.8512.6812.830.051,686,05510,57612.6413.78
2018-07-11ZRPAI12.8212.8812.7212.78-0.061,172,9556,68612.6413.95
2018-07-10ZRPAI12.9713.0312.8112.84-0.121,650,7558,93412.6413.95
2018-07-09ZRPAI13.0713.0712.87512.96-0.101,685,23210,67712.6414.00
2018-07-06ZRPAI13.0813.1612.9913.060.011,138,0447,18612.9813.95
2018-07-05ZRPAI12.8813.0612.7613.050.181,844,8459,15312.9814.00
2018-07-04ZRPAI12.6712.9112.5912.870.231,067,53300.3213.00
2018-07-03ZRPAI12.6712.9112.5912.870.231,067,5335,7600.3213.00
2018-07-02ZRPAI12.7812.87512.5412.64-0.141,429,5069,13012.5613.00
2018-06-29ZRPAI12.8012.8512.7112.78-0.051,413,9637,25412.7913.95
2018-06-28ZRPAI12.7712.8812.6012.830.081,306,6288,09712.7713.80
2018-06-27ZRPAI12.9512.9712.7412.75-0.17920,7926,15512.7313.75
2018-06-26ZRPAI12.9813.0212.9012.92-0.091,413,9767,58212.8613.50
2018-06-25ZRPAI12.9413.0812.8713.010.0656252,916,08414,28512.9913.85
2018-06-22ZRPAI13.0213.1412.9613.110.101,895,8638,36313.0813.10