Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:05:17 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZBR195.23196.045194.03194.15-1.52211,8485,123193.56194.98
2024-04-25ZBR194.22196.03192.72195.560.49257,4895,402185.33198.03
2024-04-24ZBR195.20195.93193.68195.08-0.825255,8055,588192.46197.58
2024-04-23ZBR195.04196.14194.43195.911.55350,5946,759193.66197.75
2024-04-22ZBR194.30195.54193.02194.230.84321,6167,466193.37194.79
2024-04-19ZBR193.94194.92193.33193.380.391393,8446,702191.52195.41
2024-04-18ZBR194.14195.48192.5992192.98-0.44391,8635,757192.02193.44
2024-04-17ZBR194.99194.99192.31193.45-0.165421,2218,385192.87194.30
2024-04-16ZBR195.62196.36193.44193.61-2.05500,5088,657193.41194.83
2024-04-15ZBR199.30201.11195.355195.97-2.86332,3915,501194.93196.36
2024-04-12ZBR199.17200.065197.65198.83-1.92400,1295,896197.86199.29
2024-04-11ZBR204.27204.90200.67200.75-2.87434,0946,798200.09201.53
2024-04-10ZBR204.68204.81202.765203.57-3.67414,2557,188202.53203.98
2024-04-09ZBR206.12207.55204.95207.242.385576,9028,095207.00207.96
2024-04-08ZBR202.86205.19202.625204.872.0852588,0317,077204.21205.67
2024-04-05ZBR199.00203.55199.00202.754.19471,8267,570202.02203.47
2024-04-04ZBR201.10202.82198.53198.59-0.83300,9616,708198.07199.51
2024-04-03ZBR202.00202.025198.72199.48-3.17465,4408,158199.20200.64
2024-04-02ZBR202.05203.02201.05202.58-0.68317,8106,393200.72204.43
2024-04-01ZBR204.26204.475203.01203.23-1.77188,1574,421202.26203.71
2024-03-29ZBR204.43205.61204.04204.860.9300204.18205.64
2024-03-28ZBR204.43205.61204.04204.860.93368,2365,368204.18205.64
2024-03-27ZBR203.25203.98201.9401203.842.23362,1475,379199.76207.92
2024-03-26ZBR202.27202.9299200.82201.71-0.69326,9795,786201.32202.77
2024-03-25ZBR203.50203.785202.01202.34-1.232312,2645,441201.82203.28
2024-03-22ZBR206.15206.15202.76203.51-2.58325,7335,073202.70204.16
2024-03-21ZBR204.59206.595203.865206.051.81340,1295,325205.54207.01
2024-03-20ZBR202.50204.265202.50204.161.88323,1755,002203.94205.40
2024-03-19ZBR199.85202.36199.7158202.252.71363,8915,301200.80203.60
2024-03-18ZBR200.90201.20199.262199.48-0.73462,9894,720101.00202.51
2024-03-15ZBR197.95200.31197.95200.200.49856,8945,833199.47200.93
2024-03-14ZBR202.49203.12198.78199.73-2.447355,1196,257198.66200.11
2024-03-13ZBR204.13204.95202.58202.98-1.08349,6316,343202.60203.86
2024-03-12ZBR202.17204.94201.618204.011.731362,2735,686203.44204.70
2024-03-11ZBR203.06203.70201.155202.36-1.206296,7065,206190.00222.80
2024-03-08ZBR204.91205.64202.75203.55-1.35446,8726,619202.92204.18
2024-03-07ZBR204.38205.932203.5785204.901.88519,3646,257150.20249.66
2024-03-06ZBR202.52204.79201.65203.021.775465,4985,234202.00203.25
2024-03-05ZBR205.28205.28199.7636201.20-4.378416,6916,794200.83201.66
2024-03-04ZBR203.23205.62203.23205.561.81461,0467,853202.00249.66
2024-03-01ZBR202.56203.93201.7281203.740.16442,3807,275202.81204.07
2024-02-29ZBR201.58204.12201.57203.582.181,120,5817,526101.00249.66
2024-02-28ZBR200.20202.56199.3001201.451.39314,2566,482190.00207.41
2024-02-27ZBR200.95201.29198.835200.01-1.34354,4296,081199.33200.58
2024-02-26ZBR201.24202.42200.72201.40-0.09362,1404,746200.70201.95
2024-02-23ZBR200.90201.93199.89201.491.61325,2276,239200.58201.83
2024-02-22ZBR197.93200.06197.93199.843.22490,4067,814199.10200.36
2024-02-21ZBR195.43196.76194.42196.581.44538,2698,468177.46218.30
2024-02-20ZBR197.67197.67194.66195.16-2.745527,1537,159194.90196.79
2024-02-19ZBR197.90199.23196.95197.92-0.3400196.83198.07
2024-02-16ZBR197.90199.23196.95197.92-0.341,212,7987,481196.83198.07
2024-02-15ZBR196.70198.60196.50198.301.91721,4828,605190.00205.65
2024-02-14ZBR194.66196.945194.47196.472.881,092,48712,194176.44200.73
2024-02-13ZBR195.58195.75192.597193.56-4.055530,8678,945191.25195.56
2024-02-12ZBR199.45199.56197.59197.63-1.36554,7558,668196.72197.97
2024-02-09ZBR199.03199.8583198.50198.98-0.05622,4808,914198.26199.51
2024-02-08ZBR199.79200.00198.15199.000.72583,4528,214194.96200.12
2024-02-07ZBR199.24200.1232197.23198.25-0.55863,2439,403197.54198.79
2024-02-06ZBR198.43199.245196.805198.850.65594,0977,981198.18199.43
2024-02-05ZBR200.82201.035196.09198.23-3.39840,47610,577197.56198.81
2024-02-02ZBR201.03202.27197.86201.740.07713,65811,001200.84212.66
2024-02-01ZBR202.92203.34191.865201.63-2.521,168,96916,244184.02249.66
2024-01-31ZBR209.24209.24203.91204.20-4.771,191,81012,689138.75220.00
2024-01-30ZBR208.00210.24208.00208.960.801,145,96913,091196.14224.74