05:45:55 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-21ZAJRD42.6642.9942.3342.72-0.231,316,8754,98924.0043.50
2019-06-20ZAJRD41.7543.0241.5042.951.40549,4375,06124.0042.96
2019-06-19ZAJRD41.6542.1841.3341.55-0.10811,9475,43735.0043.00
2019-06-18ZAJRD41.0042.0240.864541.650.85675,6385,27635.0043.00
2019-06-17ZAJRD40.7641.0439.9040.800.16406,1664,54735.0047.00
2019-06-14ZAJRD41.5041.7440.62540.64-0.92845,6135,36535.0043.00
2019-06-13ZAJRD41.1641.7440.7941.560.61559,9566,74639.1043.00
2019-06-12ZAJRD40.2641.0540.0540.950.69510,4785,89139.1041.40
2019-06-11ZAJRD40.6040.7639.6840.26-0.15653,9066,20424.0050.00
2019-06-10ZAJRD40.0540.8639.6940.410.941,391,4488,38338.7543.00
2019-06-07ZAJRD40.6740.8239.3539.47-0.85902,4195,31711.2040.65
2019-06-06ZAJRD40.1940.4739.85540.32-0.02663,5847,31435.0042.50
2019-06-05ZAJRD39.8940.5839.77440.340.66587,2035,48032.0043.00
2019-06-04ZAJRD38.7239.7638.4039.681.15938,8877,46624.0040.10
2019-06-03ZAJRD38.5238.9638.2738.53-0.051,216,1408,31528.2040.15
2019-05-31ZAJRD37.6138.6437.52538.580.76952,9596,62032.0139.20
2019-05-30ZAJRD37.7038.0737.4137.820.19578,7885,12325.0038.39
2019-05-29ZAJRD37.1437.7337.00537.630.22376,6743,74224.0039.20
2019-05-28ZAJRD37.4037.7137.12937.410.01390,9442,90324.0039.20
2019-05-27ZAJRD37.2537.76537.1737.400.440011.2039.20
2019-05-24ZAJRD37.2537.76537.1737.400.44309,5582,68711.2039.20
2019-05-23ZAJRD37.7438.1836.6736.96-1.01721,0545,82735.0339.20
2019-05-22ZAJRD37.7538.304837.7537.97-0.13521,8424,78125.0040.15
2019-05-21ZAJRD36.9038.1636.9038.101.32789,1896,34228.2040.15
2019-05-20ZAJRD36.2437.0436.2436.780.36396,4003,45525.0040.15
2019-05-17ZAJRD36.7137.3236.2936.42-0.46473,4844,87728.5950.00
2019-05-16ZAJRD36.6337.3036.5736.880.49870,7117,34528.5940.15
2019-05-15ZAJRD36.2236.7635.9736.39-0.24440,6164,35624.0043.00
2019-05-14ZAJRD37.3137.31536.4636.63-0.67543,7354,85528.5943.00
2019-05-13ZAJRD37.3937.8337.1037.30-0.99880,7438,17025.0040.15
2019-05-10ZAJRD37.8838.3037.6738.290.40355,4644,48611.2043.00
2019-05-09ZAJRD37.6138.1337.3837.890.06522,8415,67024.0040.15
2019-05-08ZAJRD37.4338.1337.398837.830.49609,8675,95736.4343.00
2019-05-07ZAJRD36.8537.5136.6737.340.10701,5816,53036.0140.15
2019-05-06ZAJRD36.4337.5436.4337.240.14612,4265,44937.1050.00
2019-05-03ZAJRD36.6537.1036.42537.100.67578,3475,85536.1539.00
2019-05-02ZAJRD37.0437.1736.0536.43-0.59585,9665,86036.1536.87
2019-05-01ZAJRD36.0037.4335.8837.023.163,374,33420,86232.8850.00
2019-04-30ZAJRD33.7933.9533.3233.860.24716,0555,62534.3043.00
2019-04-29ZAJRD33.3233.7633.2533.620.34402,1844,50732.8840.15
2019-04-26ZAJRD32.7033.3132.6533.280.59645,0013,40128.5943.00
2019-04-25ZAJRD32.8032.8432.3232.69-0.39707,3034,58629.0033.07
2019-04-24ZAJRD32.9133.6432.7133.080.41736,3037,65426.6733.99
2019-04-23ZAJRD32.3832.9932.2332.670.50929,9388,48429.0033.99
2019-04-22ZAJRD32.1032.3531.86532.17-0.07433,4974,22030.0033.99
2019-04-19ZAJRD32.1032.3431.8032.240.200029.0033.99
2019-04-18ZAJRD32.1032.3431.8032.240.20521,0674,54529.0033.99
2019-04-17ZAJRD32.9832.980831.6732.04-0.81745,9586,89130.0033.99
2019-04-16ZAJRD33.1433.2832.6732.85-0.22354,2684,17531.3335.82
2019-04-15ZAJRD33.6333.8533.0533.07-0.47528,5194,91531.3335.82
2019-04-12ZAJRD33.8133.9233.384533.540.02375,2013,59333.9939.98
2019-04-11ZAJRD32.7733.7132.7733.520.63577,2515,25731.3340.15
2019-04-10ZAJRD33.4333.4332.1932.89-0.651,345,40910,34932.0040.15
2019-04-09ZAJRD32.1533.5430.1133.54-0.495,068,04430,95330.0033.25
2019-04-08ZAJRD34.1034.3133.940134.03-0.151,083,7348,98133.0033.49
2019-04-05ZAJRD34.0734.3033.5434.180.271,000,4766,14433.0034.19
2019-04-04ZAJRD33.9934.23533.6533.910.05402,8254,34130.1240.00
2019-04-03ZAJRD34.5734.6133.5633.86-0.50637,9955,73233.0034.00
2019-04-02ZAJRD35.2235.3334.263534.36-0.93711,2366,46430.1240.15
2019-04-01ZAJRD35.7936.249935.1435.29-0.24709,7986,67732.6040.15
2019-03-29ZAJRD35.2135.8535.023935.530.571,018,5818,01235.1041.00
2019-03-28ZAJRD34.8535.1334.1734.960.14802,0615,68632.5141.00
2019-03-27ZAJRD34.4535.0134.1534.820.39750,2696,49530.2041.00
2019-03-26ZAJRD34.4934.6634.1734.430.16660,8886,21232.5141.00
2019-03-25ZAJRD33.3234.3433.3234.270.77735,7125,48432.5141.00