07:06:24 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
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
2019-03-22ZAJRD34.7834.789233.3433.50-1.55636,0776,02032.5133.49
2019-03-21ZAJRD34.4635.1234.4235.050.56996,8684,24232.5143.00
2019-03-20ZAJRD34.4434.8934.1334.49-0.05789,9485,52730.2050.00
2019-03-19ZAJRD34.4434.72534.2734.540.29734,2686,17833.3341.00
2019-03-18ZAJRD33.6534.3733.6034.250.43558,9225,13532.5150.00
2019-03-15ZAJRD34.2734.31833.5033.82-0.452,371,7336,58133.3343.00
2019-03-14ZAJRD34.0934.9734.0634.270.08781,6238,27533.3339.95
2019-03-13ZAJRD33.8734.4933.6534.190.401,172,2848,29830.2039.95
2019-03-12ZAJRD33.4834.1933.2933.790.311,462,39811,95533.5041.00
2019-03-11ZAJRD32.7733.5132.2033.480.521,270,76412,09532.5141.00
2019-03-08ZAJRD33.0133.100532.6332.96-0.29733,1006,40830.2041.00
2019-03-07ZAJRD33.7733.9733.2333.25-0.55881,3366,81630.5041.00
2019-03-06ZAJRD34.5634.7033.7133.80-0.78736,9676,64230.2036.00
2019-03-05ZAJRD35.2435.3734.2334.58-0.791,445,87010,75730.2036.00
2019-03-04ZAJRD36.5736.7335.1235.37-1.201,034,9309,29930.5041.00
2019-03-01ZAJRD37.3437.37536.5336.57-0.68774,2855,66430.2041.00
2019-02-28ZAJRD37.1437.4136.8337.250.13494,8774,78030.2041.00
2019-02-27ZAJRD37.0737.5036.7137.12-0.13572,0835,47332.0041.00
2019-02-26ZAJRD38.4838.4837.2237.25-1.28969,9388,97930.2041.00
2019-02-25ZAJRD39.6939.6938.5338.53-0.981,328,1288,85530.2041.00
2019-02-22ZAJRD39.2239.6239.0139.510.34868,6947,52130.2041.00
2019-02-21ZAJRD38.1039.52538.1039.170.981,139,4069,38630.2074.24
2019-02-20ZAJRD37.7038.5335.4038.19-2.162,837,73019,14234.0046.07
2019-02-19ZAJRD40.0340.5239.5940.350.17681,4577,72139.1339.99
2019-02-18ZAJRD40.1840.3439.740840.180.300034.0041.41
2019-02-15ZAJRD40.1840.3439.740840.180.30761,6166,25334.0041.41
2019-02-14ZAJRD39.5240.1639.3939.880.29553,7644,91134.0041.41
2019-02-13ZAJRD40.4740.7039.4739.59-0.69557,7045,08134.0041.41
2019-02-12ZAJRD39.6840.8039.6040.280.84599,0314,65134.0048.00
2019-02-11ZAJRD40.1040.4939.1039.44-0.48543,9055,64234.0041.41
2019-02-08ZAJRD39.0040.2238.965339.920.651,376,7176,65634.0041.41
2019-02-07ZAJRD39.9240.1338.9239.27-0.851,233,0648,32034.0041.30
2019-02-06ZAJRD40.5940.9940.0440.12-0.46586,0414,70340.0041.12
2019-02-05ZAJRD40.4140.8440.1640.580.43598,0774,13740.0040.84
2019-02-04ZAJRD39.6240.375439.2640.150.53456,9774,56830.2041.00
2019-02-01ZAJRD39.3239.8038.9339.620.151,500,4045,93330.2041.00
2019-01-31ZAJRD38.5240.1038.1139.470.791,755,6036,90237.2541.00
2019-01-30ZAJRD39.2039.3038.3038.68-0.32632,3215,70037.2544.00
2019-01-29ZAJRD39.0439.3638.6939.000.07688,4665,62237.0044.00
2019-01-28ZAJRD38.5639.5738.3638.93-0.11648,8834,43437.0044.00
2019-01-25ZAJRD40.0040.5938.9839.04-0.46868,9436,21537.0044.00
2019-01-24ZAJRD38.8939.8338.7039.500.651,276,7915,63737.0040.00
2019-01-23ZAJRD38.4539.3238.0638.850.761,597,5063,90937.0040.00
2019-01-22ZAJRD38.4038.5937.5738.09-0.591,237,6525,20330.2039.26