12:43:49 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZDATA169.53170.00171.50
2019-08-19ZDATA169.53170.00171.50
2019-08-16ZDATA169.53170.00171.50
2019-08-15ZDATA169.53170.00171.50
2019-08-14ZDATA169.53170.00171.50
2019-08-13ZDATA169.53170.00171.50
2019-08-12ZDATA169.53170.00171.50
2019-08-09ZDATA169.53170.00171.50
2019-08-08ZDATA169.53170.00171.50
2019-08-07ZDATA169.53170.00171.50
2019-08-06ZDATA169.53170.00171.50
2019-08-05ZDATA169.53170.00171.50
2019-08-02ZDATA169.53170.00171.50
2019-08-01ZDATA169.53169.53169.53169.5311170.00171.50
2019-07-31ZDATA173.20174.07167.96169.53-3.516,186,29029,77336.12172.49
2019-07-30ZDATA170.65174.42170.38173.040.861,548,53911,960172.30173.79
2019-07-29ZDATA176.44177.50171.41172.18-3.961,232,35113,246170.00172.99
2019-07-26ZDATA175.58177.19174.85176.140.842,167,12226,040153.81178.00
2019-07-25ZDATA175.76177.395174.73175.30-0.633,416,46023,806165.00185.00
2019-07-24ZDATA172.03176.46171.86175.933.88894,6969,956153.81185.00
2019-07-23ZDATA174.22174.33171.03172.05-1.521,607,1259,306162.00180.00
2019-07-22ZDATA173.71175.23173.13173.570.98822,4689,424162.00185.00
2019-07-19ZDATA175.70177.00172.13172.59-1.23771,81310,269171.10172.59
2019-07-18ZDATA173.17174.58172.37173.82-0.401,088,47611,487162.00185.00
2019-07-17ZDATA173.48176.09173.29174.221.761,391,92215,594173.20174.22
2019-07-16ZDATA175.30177.59172.12172.46-2.951,102,23113,609172.00172.90
2019-07-15ZDATA173.80175.59172.93175.411.771,705,05711,217162.00175.80
2019-07-12ZDATA174.71175.17172.82173.64-0.531,658,73011,872173.30173.99
2019-07-11ZDATA171.74174.99171.74174.172.581,944,20618,325173.50174.70
2019-07-10ZDATA169.94171.74169.88171.592.641,321,76711,777171.20171.99
2019-07-09ZDATA167.36169.405166.47168.951.191,388,45713,203153.81175.00
2019-07-08ZDATA169.32169.32166.95167.76-2.061,370,18511,417153.81168.50
2019-07-05ZDATA169.79169.95167.61169.82-1.201,297,5779,327169.20170.40
2019-07-04ZDATA169.32171.02169.197171.022.0300169.00173.11
2019-07-03ZDATA169.32171.02169.197171.022.031,171,7379,558169.00173.11
2019-07-02ZDATA168.13168.99166.92168.990.881,397,29011,813155.00173.11
2019-07-01ZDATA168.75169.335165.90168.112.091,690,02315,673153.81168.50
2019-06-28ZDATA164.00166.02163.18166.021.631,820,42715,07483.70169.00
2019-06-27ZDATA163.40164.42161.92164.392.291,962,12417,797164.39164.86
2019-06-26ZDATA164.60165.00162.10162.10-0.642,715,12719,37083.70173.11
2019-06-25ZDATA166.57166.89162.23162.74-3.662,234,36121,694162.85163.99
2019-06-24ZDATA171.61172.24166.39166.40-4.461,502,04014,792164.50172.93
2019-06-21ZDATA171.05172.37170.40170.86-1.031,068,06811,853170.02172.93
2019-06-20ZDATA170.16172.89169.70171.893.462,210,63522,936163.50173.11
2019-06-19ZDATA164.93168.8137164.47168.434.002,120,39722,619168.43170.00
2019-06-18ZDATA165.30167.25164.34164.430.322,580,55124,796164.01172.50
2019-06-17ZDATA163.49165.28163.49164.110.861,591,77917,338163.70164.98
2019-06-14ZDATA164.68166.29163.25163.25-2.132,638,38224,317163.00163.75
2019-06-13ZDATA166.42166.53164.38165.38-0.242,182,02018,487155.00171.00
2019-06-12ZDATA164.91166.73164.39165.621.393,723,03238,364165.64166.00
2019-06-11ZDATA168.67170.25163.12164.23-3.188,155,86784,253140.00164.39
2019-06-10ZDATA169.20173.37165.41167.4142.2014,411,209148,206167.00167.70
2019-06-07ZDATA120.00125.61118.45125.218.111,837,00318,463119.00126.00
2019-06-06ZDATA117.08119.44113.81117.10-4.501,945,07820,235114.29120.00
2019-06-05ZDATA114.48121.75113.70121.609.121,865,14021,324120.00121.58
2019-06-04ZDATA110.08112.68108.77112.484.22879,71512,035112.01115.45
2019-06-03ZDATA112.08112.59107.06108.26-4.211,741,58020,271106.71115.45
2019-05-31ZDATA111.48113.50110.91112.47-0.54634,2408,435112.01112.89
2019-05-30ZDATA114.17114.71112.15113.01-0.87784,9666,813110.00115.20
2019-05-29ZDATA112.77114.34110.925113.88-0.08882,07211,559106.71117.24
2019-05-28ZDATA113.70115.77113.42113.961.02783,69810,028113.60114.50
2019-05-27ZDATA112.07113.48110.78112.940.4200112.51113.40
2019-05-24ZDATA112.07113.48110.78112.940.421,388,63812,319112.51113.40
2019-05-23ZDATA114.95114.95111.58112.52-4.031,288,02314,466112.01112.98
2019-05-22ZDATA117.45118.6885116.45116.55-1.15873,1969,350115.00116.89