18:35:51 EDT Mon 17 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-17ZATEN6.266.506.266.450.21353,5032,8656.426.50
2019-06-14ZATEN6.316.356.1956.24-0.06257,3211,8806.2014.00
2019-06-13ZATEN6.236.316.2056.300.10263,4492,2716.2814.00
2019-06-12ZATEN6.106.206.066.200.09248,5372,0496.1414.00
2019-06-11ZATEN6.256.256.086.11-0.09619,7961,8526.077.50
2019-06-10ZATEN6.136.276.106.200.09369,6402,7276.157.50
2019-06-07ZATEN6.196.226.096.11-0.05418,3312,0296.0614.00
2019-06-06ZATEN6.166.276.136.16-0.01282,4272,3196.1214.00
2019-06-05ZATEN6.196.246.146.170.01251,4612,6566.1514.00
2019-06-04ZATEN6.076.216.036.160.15405,4582,8876.137.30
2019-06-03ZATEN6.146.145.936.01-0.08604,0723,8615.977.30
2019-05-31ZATEN6.056.155.986.09-0.03385,5352,8136.077.30
2019-05-30ZATEN6.206.2456.086.12-0.06768,7923,3166.097.30
2019-05-29ZATEN6.236.276.156.18-0.11461,3362,7446.1214.00
2019-05-28ZATEN6.196.296.166.290.08384,3672,5096.287.30
2019-05-27ZATEN6.316.416.166.21-0.04006.1514.00
2019-05-24ZATEN6.316.416.166.21-0.04202,7561,9006.1514.00
2019-05-23ZATEN6.296.336.196.25-0.11358,3942,3556.227.50
2019-05-22ZATEN6.356.426.356.36-0.04145,4541,5596.3314.00
2019-05-21ZATEN6.316.4256.306.400.12424,3583,0466.3514.00
2019-05-20ZATEN6.386.386.256.28-0.15235,1862,0056.2614.00
2019-05-17ZATEN6.376.456.316.43-0.01401,1022,9396.4214.00
2019-05-16ZATEN6.356.526.356.440.12612,3152,8256.427.50
2019-05-15ZATEN6.156.396.156.320.12368,3842,9726.3014.00
2019-05-14ZATEN6.216.276.136.20-0.02647,0392,9026.1514.00
2019-05-13ZATEN6.306.336.196.22-0.17425,1382,8536.1714.00
2019-05-10ZATEN6.366.446.336.39-0.01257,7872,2666.1114.00
2019-05-09ZATEN6.366.526.3496.40-0.01516,0922,5545.197.50
2019-05-08ZATEN6.416.476.356.41-0.03575,5341,6365.1914.00
2019-05-07ZATEN6.346.456.346.440.03460,3382,1605.1914.00
2019-05-06ZATEN6.356.466.326.41-0.08268,1571,7125.197.50
2019-05-03ZATEN6.466.496.396.490.08284,3272,0945.196.75
2019-05-02ZATEN6.346.456.2656.410.06268,9082,3175.197.05
2019-05-01ZATEN6.486.486.296.35-0.11329,9342,8445.197.05
2019-04-30ZATEN6.546.606.376.46-0.12532,6163,2595.197.05
2019-04-29ZATEN6.736.876.516.58-0.16580,5654,3585.197.05
2019-04-26ZATEN6.036.776.036.74-0.551,433,0598,5005.196.95
2019-04-25ZATEN7.147.377.087.290.14552,4273,8475.917.37
2019-04-24ZATEN7.057.247.057.150.11471,1852,7475.197.35
2019-04-23ZATEN7.017.046.967.040.03323,3392,5266.867.15
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