06:58:47 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZJ152.99154.50152.715153.730.82496,6956,362153.21154.33
2024-03-27ZJ151.42153.01151.34152.932.52600,3806,745152.14153.27
2024-03-26ZJ150.77151.575150.18150.380.22462,7376,435150.07151.19
2024-03-25ZJ150.17150.27149.04150.080.05593,7755,912149.66150.79
2024-03-22ZJ151.58151.58149.61150.03-1.40425,5236,717136.01150.53
2024-03-21ZJ151.28152.4999150.77151.420.7975401,8276,463151.03152.14
2024-03-20ZJ149.73151.28149.27150.610.78506,1365,032145.00166.08
2024-03-19ZJ148.00149.83147.53149.771.855398,3605,485148.66149.58
2024-03-18ZJ148.97149.37147.65147.92-1.085416,1335,297133.28150.96
2024-03-15ZJ148.57150.58148.29148.97-0.401,341,3247,266135.72149.29
2024-03-14ZJ149.57149.945147.81149.33-1.31543,0927,769149.18149.63
2024-03-13ZJ149.36151.72149.36150.641.471472,3927,356142.00164.99
2024-03-12ZJ148.13149.43147.22149.181.47385,4996,379142.00149.18
2024-03-11ZJ146.93147.91145.95147.850.95452,9616,097147.28162.82
2024-03-08ZJ149.00149.50146.62146.93-1.76394,8076,280146.47147.39
2024-03-07ZJ147.51148.81147.19148.731.86502,8265,572142.00162.84
2024-03-06ZJ147.60147.725145.8401146.92-0.20410,0536,371142.00162.84
2024-03-05ZJ146.53148.14146.35147.12-0.05496,7867,965132.78162.84
2024-03-04ZJ146.62147.92145.52147.140.545535,0798,494146.48147.41
2024-03-01ZJ146.46147.00145.70146.64-0.01477,1936,420145.94159.44
2024-02-29ZJ147.35147.94145.98146.65-0.53925,9648,083142.00146.97
2024-02-28ZJ147.44148.32146.925147.13-0.20460,2376,620134.96162.82
2024-02-27ZJ147.03147.75145.92147.290.84418,9235,386146.79160.36
2024-02-26ZJ147.08147.855146.12146.48-0.37767,2346,471133.47146.89
2024-02-23ZJ146.12147.335145.82146.991.06328,3405,357146.32147.24
2024-02-22ZJ145.19146.24143.9076145.941.70735,0589,893145.40146.32
2024-02-21ZJ145.23146.24143.69144.56-0.85818,6419,687143.20162.82
2024-02-20ZJ146.26147.35144.9601145.37-2.22529,1668,509133.29160.97
2024-02-19ZJ147.30149.171146.43147.540.2300134.17147.66
2024-02-16ZJ147.30149.171146.43147.540.23900,91410,748134.17147.66
2024-02-15ZJ144.79147.30144.79147.303.01766,9219,011125.11161.73
2024-02-14ZJ144.13145.12143.72144.291.231,101,65112,078130.23158.73
2024-02-13ZJ144.61145.28142.54143.06-2.53723,8579,327135.00159.56
2024-02-12ZJ145.52145.77144.76145.520.01566,7117,905133.00146.73
2024-02-09ZJ143.22145.545143.09145.522.34758,3798,602132.81157.88
2024-02-08ZJ143.22143.8799141.98143.17-0.44697,6268,619130.49143.61
2024-02-07ZJ141.41143.81141.00143.583.6151,128,65413,036143.06143.97
2024-02-06ZJ140.05143.93138.39139.912.871,249,51012,891134.02154.78
2024-02-05ZJ137.27137.925136.64137.00-1.241,281,86711,836125.29150.88
2024-02-02ZJ136.37138.845135.87138.301.391,070,52510,758137.67146.88
2024-02-01ZJ134.80137.26134.54136.952.171,040,90412,053124.00139.76
2024-01-31ZJ138.37138.37134.01134.77-3.50866,46212,018122.44149.79
2024-01-30ZJ137.87138.785137.48138.310.40901,2019,320122.44150.88
2024-01-29ZJ137.38137.99136.30137.910.72510,1758,115122.44150.88
2024-01-26ZJ136.25137.335136.22137.191.48556,5388,700124.93137.52
2024-01-25ZJ135.17135.79134.355135.711.64571,6448,548122.44149.33
2024-01-24ZJ134.80135.38133.88134.09-0.02575,6617,956122.44148.71
2024-01-23ZJ134.29134.4199133.42134.110.49371,1145,986124.00139.87
2024-01-22ZJ132.81134.095132.47133.621.355575,3966,360133.16134.05
2024-01-19ZJ132.27132.99130.49132.270.45643,1417,728131.83132.71
2024-01-18ZJ130.83132.14130.37131.771.29727,4659,480131.40143.60
2024-01-17ZJ130.61130.92129.83130.44-1.65917,0358,362130.00130.81
2024-01-16ZJ132.78133.24131.435132.07-1.731,031,9529,809131.78138.73
2024-01-15ZJ133.15134.63132.735133.831.51500133.14145.50
2024-01-12ZJ133.15134.63132.735133.831.515932,3458,870133.14145.50
2024-01-11ZJ132.28132.81130.45132.350.40969,6458,716120.55149.83
2024-01-10ZJ130.90132.48130.59131.950.955943,4329,815131.62132.50
2024-01-09ZJ128.02131.11127.32131.072.371,091,6669,777119.33131.00
2024-01-08ZJ126.37128.67125.88128.632.06795,5099,477115.46140.93
2024-01-05ZJ126.79126.98125.90126.580.15512,2525,679126.24127.10
2024-01-04ZJ127.02127.72126.38126.43-0.355845,4178,491126.15127.01
2024-01-03ZJ127.53127.74126.43126.82-1.12725,9077,353126.74127.35
2024-01-02ZJ129.04129.79127.62127.97-1.77632,4869,718127.49127.96
2024-01-01ZJ130.00130.8479129.30129.80-0.2800129.29130.17