06:38:44 EDT Mon 16 Jul 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
2018-07-13ZRPAI12.8712.9112.7612.831,072,9525,50512.6413.55
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
2018-06-21ZRPAI12.8613.0212.8013.010.151,291,9907,25712.6113.95
2018-06-20ZRPAI12.5712.8812.5512.860.311,916,03311,50212.7913.50
2018-06-19ZRPAI12.6412.7612.5412.55-0.152,275,43511,84812.5213.00
2018-06-18ZRPAI12.8212.9312.6612.70-0.101,419,1827,19512.6613.00
2018-06-15ZRPAI12.8413.0412.76512.80-0.192,599,0239,58212.7413.30
2018-06-14ZRPAI13.0113.0912.9212.99-0.011,830,9169,07812.9713.50
2018-06-13ZRPAI13.2713.29512.9613.00-0.221,863,62811,37512.9713.40
2018-06-12ZRPAI12.9713.40512.9113.220.252,818,50113,13112.8013.95
2018-06-11ZRPAI12.9013.0012.8312.970.081,891,02110,26912.9313.95
2018-06-08ZRPAI12.7912.9212.785112.890.101,790,7447,69412.8513.90
2018-06-07ZRPAI12.7812.9012.707612.790.011,969,07411,31312.7913.34
2018-06-06ZRPAI12.3912.8212.343612.780.412,760,33513,00312.7812.76
2018-06-05ZRPAI12.2312.3912.2312.370.161,565,5937,26112.3413.95
2018-06-04ZRPAI12.0512.2212.00912.210.211,233,7157,80512.1814.00
2018-06-01ZRPAI12.2412.2911.9612.00-0.262,645,94513,90811.9914.00
2018-05-31ZRPAI12.0912.2811.9812.260.174,937,21417,39912.1713.70
2018-05-30ZRPAI11.9012.1311.7812.090.161,614,6119,86812.0612.75
2018-05-29ZRPAI11.7511.9411.6511.930.161,877,5939,22711.9012.50
2018-05-25ZRPAI11.6911.8011.6111.770.111,562,7938,04711.7113.50
2018-05-24ZRPAI11.7611.8011.6111.66-0.071,399,7607,30411.6413.95
2018-05-23ZRPAI11.6411.7911.6111.730.13811,8895,34911.7214.00
2018-05-22ZRPAI11.5011.6411.4911.600.11800,6604,38411.5714.00
2018-05-21ZRPAI11.3811.5511.2211.490.19999,9445,46511.4514.00
2018-05-18ZRPAI11.2111.30511.1911.300.10906,3046,23111.2614.00
2018-05-17ZRPAI11.2111.3811.1511.201,175,5028,01211.1814.00
2018-05-16ZRPAI11.2811.4011.1811.20-0.021,037,8906,13110.8014.00
2018-05-15ZRPAI11.3911.3911.1811.22-0.211,077,3695,68011.2411.35
2018-05-14ZRPAI11.6111.6511.3611.43-0.211,003,6515,65211.3712.50
2018-05-11ZRPAI11.7511.81511.6111.64-0.111,076,7506,43011.6213.60
2018-05-10ZRPAI11.7411.8211.6611.750.04812,0455,22411.7012.75
2018-05-09ZRPAI11.5511.73511.5311.710.141,151,2787,17211.6612.70
2018-05-08ZRPAI11.7311.7411.4711.57-0.151,709,4137,73011.5912.90
2018-05-07ZRPAI11.6811.7811.61511.720.111,063,5586,78411.6812.90
2018-05-04ZRPAI11.4511.68511.4211.610.151,196,6907,21911.5812.80
2018-05-03ZRPAI11.4111.54511.4011.460.011,353,9448,89811.4112.90
2018-05-02ZRPAI11.4611.66511.4111.45-0.172,328,76312,61611.3912.90
2018-05-01ZRPAI11.5311.70511.4011.620.082,093,85112,92111.6212.90
2018-04-30ZRPAI11.6511.6911.5111.54-0.102,167,80611,31611.5312.90
2018-04-27ZRPAI11.2711.71511.2711.640.331,126,5797,12511.6112.58
2018-04-26ZRPAI11.0411.3611.0311.310.321,373,0897,87911.2712.50
2018-04-25ZRPAI10.9711.0810.9010.990.011,322,9547,52010.8012.90
2018-04-24ZRPAI10.9911.0410.8410.980.021,474,0698,37710.5512.90
2018-04-23ZRPAI10.9611.1110.8910.960.041,606,0948,61510.7512.90
2018-04-20ZRPAI11.2911.3810.8810.92-0.352,879,55313,68410.5013.28
2018-04-19ZRPAI11.6111.6111.2411.27-0.351,507,7678,4759.1413.28
2018-04-18ZRPAI11.7311.7911.5711.62-0.09771,2484,59111.5712.95
2018-04-17ZRPAI11.6811.7911.59911.710.061,200,0927,0089.4812.80