08:45:59 EDT Mon 14 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-11ZATEN6.226.296.146.16-0.04429,2273,0836.0915.00
2019-10-10ZATEN6.366.376.196.20-0.15212,8861,5156.178.00
2019-10-09ZATEN6.496.506.346.35-0.08160,9901,3456.338.00
2019-10-08ZATEN6.556.606.376.43-0.17227,6161,7666.3715.00
2019-10-07ZATEN6.546.656.526.60192,4371,7866.5715.00
2019-10-04ZATEN6.646.716.576.60-0.03159,4121,6756.5415.00
2019-10-03ZATEN6.556.636.516.630.07249,9681,9396.5415.00
2019-10-02ZATEN6.706.7116.486.56-0.18423,1982,7496.4915.00
2019-10-01ZATEN6.967.01226.736.74-0.20365,8242,2156.7115.00
2019-09-30ZATEN6.987.046.936.94-0.03273,2511,5046.8915.00
2019-09-27ZATEN7.147.156.926.97-0.17125,3841,0006.9115.00
2019-09-26ZATEN7.297.347.117.14-0.17133,4111,2177.0015.00
2019-09-25ZATEN7.107.337.0757.310.21272,1991,6467.0015.00
2019-09-24ZATEN7.137.227.037.10-0.02440,3882,0447.0015.00
2019-09-23ZATEN7.227.227.087.12-0.11212,9641,6937.0015.00
2019-09-20ZATEN7.477.537.227.23-0.24837,0562,6597.0015.00
2019-09-19ZATEN7.727.7257.437.47-0.24271,6262,6937.4015.00
2019-09-18ZATEN7.727.727.587.71-0.02282,7332,1017.6715.00
2019-09-17ZATEN7.737.797.647.73-0.05218,6122,2357.6815.00
2019-09-16ZATEN7.717.837.667.780.04257,6532,5117.7015.00
2019-09-13ZATEN7.727.817.667.740.05227,8492,5387.6815.00
2019-09-12ZATEN7.497.767.457.690.20336,2813,0507.6115.00
2019-09-11ZATEN7.007.496.937.490.51379,4323,3127.3715.00
2019-09-10ZATEN6.857.046.806.980.11405,9892,6496.9215.00
2019-09-09ZATEN6.906.916.736.87-0.03383,7412,5046.8115.00
2019-09-06ZATEN6.876.996.876.900.01346,3862,2056.8315.00
2019-09-05ZATEN6.906.966.826.890.06392,9562,9956.8515.00
2019-09-04ZATEN6.886.906.766.830.03283,3721,8786.0015.00
2019-09-03ZATEN6.896.936.786.80-0.14269,8441,7726.7415.00
2019-09-02ZATEN7.027.026.906.94-0.02006.9015.00
2019-08-30ZATEN7.027.026.906.94-0.02165,1871,3616.9015.00
2019-08-29ZATEN6.886.996.856.960.17266,9901,9226.8815.00
2019-08-28ZATEN6.826.8556.7126.79-0.04252,6571,8156.7315.00
2019-08-27ZATEN7.007.006.826.83-0.12227,8961,6556.8015.00
2019-08-26ZATEN7.077.086.906.95-0.08212,3811,5676.8415.00
2019-08-23ZATEN7.117.216.9957.03-0.10323,9022,4576.9715.00
2019-08-22ZATEN7.217.2457.137.13-0.05446,5671,9627.0714.00
2019-08-21ZATEN7.147.277.1257.180.08268,7141,9387.1714.00
2019-08-20ZATEN7.037.126.997.100.08292,3111,6027.0114.00
2019-08-19ZATEN7.127.167.007.02-0.01204,2562,0786.9514.00
2019-08-16ZATEN6.967.086.937.030.11325,4902,2166.118.53
2019-08-15ZATEN7.047.0556.886.92-0.14453,2712,8176.5114.00
2019-08-14ZATEN7.017.096.967.06-0.07442,3463,1116.517.43
2019-08-13ZATEN7.117.197.0757.13-0.01264,3402,3096.517.43
2019-08-12ZATEN7.097.407.087.1450.005834,6263,2927.167.17
2019-08-09ZATEN7.197.247.147.14-0.09345,4302,9717.1014.00
2019-08-08ZATEN7.067.267.067.230.24425,8262,3766.807.89
2019-08-07ZATEN7.027.0856.986.99-0.11365,9012,9806.8014.00
2019-08-06ZATEN7.147.176.987.100.01963,7396,1466.8014.00
2019-08-05ZATEN7.097.156.9357.09-0.131,020,7795,8606.8014.00
2019-08-02ZATEN7.437.437.087.22-0.30774,1424,7797.1714.00
2019-08-01ZATEN7.607.6357.407.52-0.06716,7624,8425.1914.00
2019-07-31ZATEN7.648.297.547.580.332,193,65510,3827.257.69
2019-07-30ZATEN7.347.397.187.25-0.16700,3644,8375.198.00
2019-07-29ZATEN7.477.507.277.41-0.06659,0505,0015.197.40
2019-07-26ZATEN7.537.5457.437.47-0.02412,5252,5875.1914.00
2019-07-25ZATEN7.547.567.447.49-0.06240,6662,5285.1914.00
2019-07-24ZATEN7.517.597.467.550.03201,1522,0995.1914.00
2019-07-23ZATEN7.637.647.487.52-0.08565,8902,4255.1914.00
2019-07-22ZATEN7.577.687.567.600.03287,3702,6675.1914.00
2019-07-19ZATEN7.817.947.567.57-0.221,121,8545,2495.1914.00
2019-07-18ZATEN7.597.857.597.790.19745,5065,9035.1914.00
2019-07-17ZATEN7.357.677.327.600.26987,7157,1395.1914.00
2019-07-16ZATEN7.187.367.187.340.16543,7973,8855.1914.00
2019-07-15ZATEN7.067.197.057.180.17755,8655,2425.1914.00