05:59:19 EST Wed 19 Jan 2022
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-01-18ZDIS151.11153.13149.83152.270.3310,423,718144,138150.00151.75
2022-01-17ZDIS152.35152.62148.415151.94-3.5000151.94152.17
2022-01-14ZDIS152.35152.62148.415151.94-3.5016,828,379248,444151.94152.17
2022-01-13ZDIS157.70158.53155.17155.44-2.369,679,902131,768155.30155.56
2022-01-12ZDIS158.50158.99156.33157.80-0.096,994,99598,996157.60157.99
2022-01-11ZDIS156.62158.22155.9455157.891.298,040,86496,625157.90158.00
2022-01-10ZDIS157.98158.27154.65156.60-1.238,671,389154,670156.69156.75
2022-01-07ZDIS156.90159.30156.29157.830.939,552,856113,184157.70157.98
2022-01-06ZDIS156.24157.77153.6791156.901.7111,093,467147,721157.21157.87
2022-01-05ZDIS156.52159.38155.10155.19-0.5412,270,177165,247155.04155.65
2022-01-04ZDIS158.59160.32155.55155.73-1.0316,581,309185,733155.50155.73
2022-01-03ZDIS155.83157.56155.36156.761.8710,225,758135,545156.63156.76
2021-12-31ZDIS155.87156.57154.74154.89-1.046,409,63088,205154.86154.96
2021-12-30ZDIS155.71157.07155.515155.931.067,225,343107,688155.20155.65
2021-12-29ZDIS154.56155.92154.18154.87-0.338,736,075110,072154.00154.87
2021-12-28ZDIS152.62156.50152.41155.202.4012,196,297165,442155.30155.90
2021-12-27ZDIS152.88154.02151.40152.80-0.837,765,205155,463152.50152.80
2021-12-24ZDIS152.32154.1899151.93153.631.7500153.32153.34
2021-12-23ZDIS152.32154.1899151.93153.631.756,571,141117,226153.32153.34
2021-12-22ZDIS150.42152.20149.87151.880.837,818,433120,903152.00152.50
2021-12-21ZDIS147.56151.425147.39151.054.5810,780,159152,409151.00151.13
2021-12-20ZDIS146.98147.73145.08146.47-2.2911,200,662165,781146.75146.80
2021-12-17ZDIS148.51149.84146.57148.760.0113,877,675145,179148.86149.49
2021-12-16ZDIS151.35152.06148.58148.75-1.6511,141,535159,402148.75148.80
2021-12-15ZDIS148.76150.92147.35150.401.3012,230,087167,757150.70151.00
2021-12-14ZDIS149.26151.62148.52149.10-1.3310,870,660159,151149.21150.50
2021-12-13ZDIS152.12152.50149.29150.43-2.2810,195,014165,898150.07150.35
2021-12-10ZDIS153.58154.66151.45152.71-0.2310,246,986126,814152.71152.84
2021-12-09ZDIS152.27154.29151.70152.94-0.4011,860,115159,932153.25153.36
2021-12-08ZDIS150.91153.655150.56153.342.5312,882,423165,082153.34153.45
2021-12-07ZDIS151.84152.76149.72150.810.4414,650,609196,991150.90151.15
2021-12-06ZDIS147.28150.7399146.67150.374.1514,331,638218,071150.48150.60
2021-12-03ZDIS147.81148.315144.32146.22-0.9814,970,285204,681146.80146.98
2021-12-02ZDIS142.84147.65142.77147.205.0518,173,940233,329146.09147.00
2021-12-01ZDIS146.70148.37142.04142.15-2.7516,493,926231,473142.90143.00
2021-11-30ZDIS146.72147.28143.11144.90-2.9126,008,025279,872145.17145.26
2021-11-29ZDIS148.81149.30144.25147.81-0.3021,224,569280,117148.23148.35
2021-11-26ZDIS146.80148.85145.85148.11-3.2312,027,675189,151148.04148.09
2021-11-25ZDIS150.69151.41148.80151.340.3100151.50151.78
2021-11-24ZDIS150.69151.41148.80151.340.3114,122,555158,546151.50151.78
2021-11-23ZDIS153.84154.25150.19151.03-3.1317,380,393243,294150.77150.90
2021-11-22ZDIS153.225155.8232152.57154.160.1612,786,127197,069153.96154.27
2021-11-19ZDIS155.02155.21152.77154.00-1.5816,774,760207,024154.03154.10
2021-11-18ZDIS157.09157.30153.71155.58-1.7514,484,031213,479155.66155.79
2021-11-17ZDIS158.73158.89156.75157.33-1.5014,688,508180,918157.24157.27
2021-11-16ZDIS159.06160.24158.55158.830.4015,375,935205,059158.90158.95
2021-11-15ZDIS160.09160.72157.66158.43-1.2021,268,529259,351158.14158.15
2021-11-12ZDIS163.52163.61158.93159.63-2.4825,624,684384,908159.63159.67
2021-11-11ZDIS162.89163.96158.33162.11-12.3462,357,247804,496162.99163.15
2021-11-10ZDIS174.69176.87173.87174.45-0.6611,013,845184,502166.50166.72
2021-11-09ZDIS176.95177.1198173.21175.11-1.767,288,663116,672174.39174.99
2021-11-08ZDIS178.69179.25176.1018176.871.2410,583,056146,074176.58176.70
2021-11-05ZDIS173.50176.99172.33175.635.3516,855,655183,929177.00177.05
2021-11-04ZDIS170.03170.42168.67170.280.207,503,870113,507170.15170.42
2021-11-03ZDIS169.70170.19168.37170.080.256,826,716110,744170.01170.18
2021-11-02ZDIS170.03170.85168.98169.83-0.366,775,215112,909169.50169.75
2021-11-01ZDIS169.21171.25169.09170.191.128,181,650119,435170.15170.19
2021-10-29ZDIS169.02170.4599168.15169.07-0.617,595,436114,776169.11169.15
2021-10-28ZDIS169.48170.35168.60169.680.137,883,71195,388169.54169.75
2021-10-27ZDIS171.77172.04169.43169.55-2.497,053,893116,508169.75169.97
2021-10-26ZDIS172.95173.115170.71172.040.035,849,05899,567172.04172.34
2021-10-25ZDIS169.90172.57169.025172.012.599,793,892139,535172.50173.00
2021-10-22ZDIS170.57170.80168.60169.42-1.927,852,153142,474169.26169.42
2021-10-21ZDIS170.20172.50170.10171.340.797,507,531109,461170.63170.80
2021-10-20ZDIS170.97171.02169.88170.55-0.639,734,524141,547170.35170.49