21:08:04 EST Sat 23 Feb 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
2019-02-22ZDATA130.66133.14130.53132.872.471,040,62010,787132.81133.28
2019-02-21ZDATA126.59131.12126.59130.403.361,354,83015,196127.33133.25
2019-02-20ZDATA126.67128.525125.26127.040.071,715,9619,201126.50127.48
2019-02-19ZDATA129.27129.71124.50126.97-2.371,797,66614,224126.60127.39
2019-02-18ZDATA130.40130.56127.5012129.34-0.6800129.00129.89
2019-02-15ZDATA130.40130.56127.5012129.34-0.68895,5219,999129.00129.89
2019-02-14ZDATA125.58130.445124.78130.023.851,479,93915,218126.00133.50
2019-02-13ZDATA126.13127.70123.36126.170.391,583,76013,333124.00126.13
2019-02-12ZDATA121.75126.17121.50125.784.862,335,43617,119125.79128.00
2019-02-11ZDATA122.80123.57120.37120.92-1.321,902,07815,517121.01123.95
2019-02-08ZDATA120.49122.37118.69122.240.701,414,67413,540121.80122.70
2019-02-07ZDATA123.10123.95119.81121.54-2.441,334,41014,171120.00121.29
2019-02-06ZDATA128.00128.00121.14123.98-8.983,420,12632,745123.50123.98
2019-02-05ZDATA132.41133.74131.37132.960.891,385,21015,248127.95131.98
2019-02-04ZDATA130.75133.63130.75132.071.641,562,56311,982131.00132.07
2019-02-01ZDATA128.06130.54126.32130.432.591,047,95111,164130.10130.70
2019-01-31ZDATA124.24131.73123.03127.84-0.231,991,31818,832123.00130.00
2019-01-30ZDATA126.09128.73125.63128.073.411,177,5339,192128.08128.99
2019-01-29ZDATA126.52127.28123.85124.66-1.30720,5158,372124.67125.89
2019-01-28ZDATA127.25128.12125.55125.96-3.00972,4948,885124.00125.94
2019-01-25ZDATA123.10129.88123.10128.967.201,684,91117,097128.60129.39
2019-01-24ZDATA121.77123.76120.9247121.760.621,455,5439,565121.00125.14
2019-01-23ZDATA121.26124.10120.46121.141.281,339,84410,638120.60121.50
2019-01-22ZDATA122.44123.73118.84119.86-3.821,313,6549,960119.01120.29
2019-01-21ZDATA122.75124.63121.40123.682.401,257,9710123.20123.99
2019-01-18ZDATA122.75124.63121.40123.682.401,257,97110,410123.20123.99
2019-01-17ZDATA118.30123.00118.01121.283.40889,9349,418116.90121.90
2019-01-16ZDATA123.85124.1014116.73117.88-4.431,239,73412,302112.03117.87
2019-01-15ZDATA118.39122.67118.07122.314.80838,3869,408122.02122.60
2019-01-14ZDATA118.16119.42117.50117.51-2.10803,0157,864117.52123.05
2019-01-11ZDATA121.00121.08118.67119.61-2.091,099,11810,286119.21119.99
2019-01-10ZDATA121.63123.74120.80121.70-1.211,483,22213,315120.00129.69
2019-01-09ZDATA124.71125.39122.64122.91-1.081,448,56212,662121.51122.91
2019-01-08ZDATA125.86126.99121.90123.990.021,277,78210,473115.00129.69
2019-01-07ZDATA125.33128.17123.60123.97-0.861,659,52413,280123.60129.68
2019-01-04ZDATA117.78125.32116.80124.839.111,499,67114,830124.83125.19
2019-01-03ZDATA116.54118.95115.01115.72-2.881,016,91012,370111.24129.69
2019-01-02ZDATA117.85118.72114.81118.60-1.40760,6309,086110.22117.78
2019-01-01ZDATA119.70120.70118.531120.001.74674,7950119.60120.39
2018-12-31ZDATA119.70120.70118.531120.001.74674,7956,490119.60120.39
2018-12-28ZDATA120.53121.53116.775118.26-1.64758,1399,189117.80118.58
2018-12-27ZDATA116.57119.91115.18119.901.10656,0368,196115.02123.95
2018-12-26ZDATA110.89118.9164110.89118.808.54841,65810,292115.02118.80
2018-12-25ZDATA110.56113.9863110.0005110.26-2.02480,4810100.00110.26
2018-12-24ZDATA110.56113.9863110.0005110.26-2.02480,4814,777100.00110.26
2018-12-21ZDATA119.87120.02111.32112.28-7.011,377,09012,726111.30118.23
2018-12-20ZDATA120.75122.80113.74119.29-2.661,737,95914,874119.30120.60
2018-12-19ZDATA122.30126.32119.75121.950.361,386,27812,068121.90126.31
2018-12-18ZDATA121.39123.56120.36121.591.53772,1228,988119.50121.28
2018-12-17ZDATA127.53127.88119.245120.06-8.821,220,72412,155120.08132.65
2018-12-14ZDATA129.81131.05127.68128.88-1.96651,4558,274128.30129.29
2018-12-13ZDATA129.97131.24128.40130.842.01717,9528,162127.69132.64
2018-12-12ZDATA129.50131.82128.79128.831.42843,3789,227128.63129.90
2018-12-11ZDATA129.40130.13126.29127.410.28984,9929,474127.41130.50
2018-12-10ZDATA122.85128.30122.85127.133.70742,7947,853126.70127.39
2018-12-07ZDATA127.11128.63121.82123.43-4.54800,2207,788112.00123.20
2018-12-06ZDATA120.28128.20119.38127.974.281,164,35512,478122.18128.95
2018-12-05ZDATA126.27129.28123.48123.69-3.741,519,7140123.85126.44
2018-12-04ZDATA126.27129.28123.48123.69-3.741,519,71414,316123.85126.44
2018-12-03ZDATA127.24127.70124.24127.432.791,902,14214,491126.50127.43
2018-11-30ZDATA122.50125.50122.2817124.642.361,194,68512,242124.20124.99
2018-11-29ZDATA117.77124.28117.66122.283.471,384,76312,885122.01123.29
2018-11-28ZDATA115.01119.10115.00118.816.35991,8329,323106.10120.00
2018-11-27ZDATA111.62113.56110.65112.46-0.071,013,4978,036113.70114.40
2018-11-26ZDATA111.32113.21108.8596112.533.93735,0148,260109.61112.53