13:51:28 EDT Tue 23 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
2019-04-22ZATEN6.837.046.837.010.14379,8732,3355.197.15
2019-04-19ZATEN6.876.886.766.87-0.02005.197.35
2019-04-18ZATEN6.876.886.766.87-0.02188,6862,0075.197.35
2019-04-17ZATEN6.896.916.796.890.04330,1561,9305.197.35
2019-04-16ZATEN6.856.916.816.85242,3661,2115.197.35
2019-04-15ZATEN6.966.966.816.85-0.09111,6811,2195.197.35
2019-04-12ZATEN6.866.956.806.940.12217,9302,1225.197.35
2019-04-11ZATEN6.886.906.706.82-0.03326,3432,0355.197.35
2019-04-10ZATEN6.906.926.826.85-0.05245,3211,5495.197.35
2019-04-09ZATEN6.926.956.896.90-0.06219,9491,4745.197.35
2019-04-08ZATEN6.966.9856.906.96-0.01196,2471,3695.197.35
2019-04-05ZATEN7.037.036.9156.97-0.03158,6101,3635.197.35
2019-04-04ZATEN7.107.106.837.00-0.10306,3292,1865.197.35
2019-04-03ZATEN7.187.187.077.10-0.02297,8081,5425.197.35
2019-04-02ZATEN7.227.227.077.12-0.10193,8541,4845.197.35
2019-04-01ZATEN7.147.237.127.220.13376,6392,5165.1914.00
2019-03-29ZATEN7.027.146.977.090.12779,8253,2835.197.32
2019-03-28ZATEN6.947.016.936.970.04309,5201,9015.197.32
2019-03-27ZATEN7.117.116.906.93-0.18184,7411,4545.197.32
2019-03-26ZATEN7.197.247.057.11-0.04337,3391,7306.887.32
2019-03-25ZATEN7.117.177.047.150.04313,3162,4206.8814.00
2019-03-22ZATEN7.327.347.047.11-0.26376,0732,5545.197.50
2019-03-21ZATEN7.197.417.197.370.18391,0562,7436.8814.00
2019-03-20ZATEN7.247.307.107.19-0.06336,4812,4036.887.46
2019-03-19ZATEN7.277.357.207.25544,5303,6245.197.50
2019-03-18ZATEN7.207.337.207.250.04462,6772,3486.887.50
2019-03-15ZATEN7.107.247.097.210.141,594,8503,8906.887.50
2019-03-14ZATEN7.127.207.067.07-0.05247,8681,7786.887.50
2019-03-13ZATEN7.117.17757.0757.120.04304,5832,1926.887.50
2019-03-12ZATEN7.177.187.037.08-0.09643,2512,8736.887.50
2019-03-11ZATEN6.917.206.917.170.291,002,0515,8937.087.50
2019-03-08ZATEN6.856.946.826.88-0.02313,0251,6735.197.50
2019-03-07ZATEN6.916.996.906.90-0.03227,9571,7065.197.50
2019-03-06ZATEN6.906.996.896.930.03555,8682,0615.197.50
2019-03-05ZATEN6.936.986.8956.90-0.02300,9002,0595.197.50
2019-03-04ZATEN6.997.036.906.92-0.09177,5241,3585.197.00
2019-03-01ZATEN7.027.026.967.010.03151,9461,2555.197.50
2019-02-28ZATEN6.957.036.956.980.03328,6431,6416.807.50
2019-02-27ZATEN6.946.986.886.95225,2841,1226.806.90
2019-02-26ZATEN7.007.036.916.95-0.04457,4482,0286.807.50
2019-02-25ZATEN6.957.026.956.990.05363,1602,0826.807.50
2019-02-22ZATEN6.826.976.826.940.15384,0322,2896.747.50
2019-02-21ZATEN6.646.826.606.790.13282,6971,8295.197.50
2019-02-20ZATEN6.706.746.656.66-0.05184,6751,2035.197.50
2019-02-19ZATEN6.666.756.606.710.01345,0772,2445.197.50
2019-02-18ZATEN6.726.766.666.700.03005.197.50
2019-02-15ZATEN6.726.766.666.700.03212,7011,9675.197.50
2019-02-14ZATEN6.636.776.636.670.01278,2682,5706.207.50
2019-02-13ZATEN6.656.756.616.66-0.01546,1091,7896.207.50
2019-02-12ZATEN6.676.696.506.670.05618,3982,5366.207.50
2019-02-11ZATEN6.516.716.516.620.14482,2303,0246.207.50
2019-02-08ZATEN7.057.056.466.48-0.58705,3213,7155.197.50
2019-02-07ZATEN6.987.076.947.060.05366,7512,2935.257.20
2019-02-06ZATEN6.957.116.927.01-0.01521,8462,9087.017.20
2019-02-05ZATEN7.027.036.947.020.02280,5511,9916.907.20
2019-02-04ZATEN6.867.036.85577.000.11349,1422,0386.907.50
2019-02-01ZATEN6.796.976.796.890.10253,0221,5626.887.50
2019-01-31ZATEN6.706.846.666.790.09378,9262,4926.787.50
2019-01-30ZATEN6.576.716.526.700.14213,2111,9426.697.50
2019-01-29ZATEN6.556.636.476.560.04181,2361,3386.557.50
2019-01-28ZATEN6.566.636.506.52-0.09285,0091,8256.517.50
2019-01-25ZATEN6.646.716.596.610.02334,1702,0766.607.50
2019-01-24ZATEN6.556.756.546.590.03340,7582,2486.547.50