14:25:15 EST Mon 10 Dec 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
2018-12-07ZRPAI12.7912.9712.7512.82-0.043,218,06615,55212.7914.00
2018-12-06ZRPAI12.2312.87512.1312.860.602,730,63512,78712.7814.00
2018-12-05ZRPAI12.6212.6212.2512.26-0.341,608,816012.2314.44
2018-12-04ZRPAI12.6212.6212.2512.26-0.341,608,8169,00512.2314.44
2018-12-03ZRPAI12.6212.6612.4412.600.01985,3156,82712.5714.00
2018-11-30ZRPAI12.2712.6412.2712.590.404,036,23715,06712.0614.44
2018-11-29ZRPAI12.2712.3612.1512.19-0.121,304,3057,02012.1814.44
2018-11-28ZRPAI12.0412.3712.0112.310.261,786,8909,18512.2814.44
2018-11-27ZRPAI12.0212.1011.9412.050.011,400,7756,97411.9814.44
2018-11-26ZRPAI11.9912.0711.9212.040.111,193,5256,34412.0014.44
2018-11-23ZRPAI12.0012.0011.8311.93-0.07575,9033,37911.9114.44
2018-11-22ZRPAI12.1012.2611.9912.00-0.081,343,047012.2014.44
2018-11-21ZRPAI12.1012.2611.9912.00-0.081,343,0476,71712.2014.44
2018-11-20ZRPAI12.0212.1411.9812.08-0.011,600,3547,70112.0314.44
2018-11-19ZRPAI12.1112.2312.0512.091,624,7616,13012.0514.44
2018-11-16ZRPAI11.9112.0911.9112.090.13736,5805,06312.0314.44
2018-11-15ZRPAI12.0812.0811.8211.96-0.191,551,8718,30311.8814.44
2018-11-14ZRPAI12.2712.33512.0912.15-0.091,155,1645,33212.1214.44
2018-11-13ZRPAI12.3112.3512.14512.24-0.011,347,9696,61112.2014.44
2018-11-12ZRPAI12.3012.43512.2412.25-0.051,069,5784,82212.2214.00
2018-11-09ZRPAI12.3312.4512.2512.30-0.03694,7715,02912.2714.44
2018-11-08ZRPAI12.1812.3412.1312.330.121,121,3765,25412.3214.00
2018-11-07ZRPAI12.1912.2412.0912.210.061,204,2967,07712.1514.00
2018-11-06ZRPAI12.1912.1912.0512.15-0.021,164,1148,76512.0814.00
2018-11-05ZRPAI11.9312.2111.9012.170.301,190,3007,83512.1214.00
2018-11-02ZRPAI12.0812.1111.7411.87-0.19975,0786,65411.7514.00
2018-11-01ZRPAI12.3212.3512.0312.06-0.211,543,81910,37512.0614.00
2018-10-31ZRPAI12.3012.6412.0812.270.134,423,37721,22812.2614.00
2018-10-30ZRPAI12.0112.2812.0112.140.131,698,69511,64512.1412.45
2018-10-29ZRPAI11.8812.1411.8312.010.212,068,4789,47312.0012.45
2018-10-26ZRPAI11.9712.0211.7511.80-0.221,429,7328,85511.7712.45
2018-10-25ZRPAI11.5512.0411.4912.020.495,006,26019,36911.9512.45
2018-10-24ZRPAI11.6811.69511.5211.53-0.132,955,40512,99011.5112.45
2018-10-23ZRPAI11.6111.7611.5311.660.02896,6845,87911.6212.45
2018-10-22ZRPAI11.9012.0011.6411.64-0.241,228,4267,91011.6112.45
2018-10-19ZRPAI11.8211.9111.8011.880.061,180,1316,27511.8512.45
2018-10-18ZRPAI11.8511.9211.7711.82-0.031,026,4427,23111.7812.02
2018-10-17ZRPAI11.8011.9011.7211.850.031,171,4586,82611.7912.45
2018-10-16ZRPAI11.6711.9111.5211.820.191,367,4497,88411.7812.45
2018-10-15ZRPAI11.5511.6911.5411.630.051,653,69410,54011.5612.45
2018-10-12ZRPAI11.7911.8311.52511.58-0.113,187,06916,22211.5712.45
2018-10-11ZRPAI11.8111.8711.6511.69-0.103,135,40418,04911.6912.45
2018-10-10ZRPAI11.8911.9511.7011.79-0.151,800,64810,76911.7412.45
2018-10-09ZRPAI12.0412.0511.7711.94-0.112,204,72211,92711.9312.45
2018-10-08ZRPAI11.6312.1211.6312.050.422,227,88911,74112.0412.45
2018-10-05ZRPAI11.6411.7311.6211.63-0.022,343,34612,10111.6112.45
2018-10-04ZRPAI11.7311.7711.5611.65-0.142,229,45010,44511.6212.45
2018-10-03ZRPAI12.1312.1411.7311.79-0.332,557,79513,93511.7612.45
2018-10-02ZRPAI12.2212.2912.11512.12-0.082,024,64012,94511.9312.45
2018-10-01ZRPAI12.2212.3412.1912.200.011,805,51410,41311.9312.45
2018-09-28ZRPAI12.0012.2211.9812.190.192,117,64411,81011.9312.45
2018-09-27ZRPAI12.0412.1211.98512.00-0.012,338,04411,36111.9312.45
2018-09-26ZRPAI12.1412.2412.0012.01-0.161,984,85511,36011.9312.45
2018-09-25ZRPAI12.1712.27512.1412.171,912,64812,05911.9312.35
2018-09-24ZRPAI12.4112.4112.0712.17-0.2743752,168,92611,08511.9312.45
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