05:15:58 EDT Sat 20 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
2019-04-19ZDATA121.02121.1596114.39118.57-2.7400118.21118.99
2019-04-18ZDATA121.02121.1596114.39118.57-2.742,288,02621,272118.21118.99
2019-04-17ZDATA124.84125.10120.69121.31-3.291,006,0979,678120.01120.99
2019-04-16ZDATA126.57127.1456123.57124.60-1.25915,6947,662124.00124.99
2019-04-15ZDATA124.49126.61124.14125.851.85596,6388,492121.00128.60
2019-04-12ZDATA126.05126.364122.92124.00-1.411,150,59110,947123.70124.30
2019-04-11ZDATA127.35127.35125.06125.41-1.10615,9996,824125.01125.80
2019-04-10ZDATA123.42126.7348123.005126.513.27642,6806,652126.20126.70
2019-04-09ZDATA122.44124.75122.44123.24-0.34473,1836,524122.80123.60
2019-04-08ZDATA123.69124.06120.27123.58-0.41825,4989,714123.21123.89
2019-04-05ZDATA124.00125.64123.34123.990.381,039,99111,043123.91124.39
2019-04-04ZDATA130.57130.57121.03123.61-6.311,435,02915,101123.20123.98
2019-04-03ZDATA130.35131.99129.41129.920.42735,3919,442129.93134.95
2019-04-02ZDATA129.14129.6895127.50129.500.07589,0137,218128.50129.49
2019-04-01ZDATA129.11129.61126.23129.432.15838,6288,092129.01129.90
2019-03-29ZDATA126.02127.34124.83127.282.97706,6048,003120.00127.28
2019-03-28ZDATA123.68125.20122.02124.311.51669,4388,524120.80154.60
2019-03-27ZDATA127.25127.95120.76122.80-4.341,006,92811,052120.00130.89
2019-03-26ZDATA127.86129.06125.85127.140.98575,1537,733122.19127.49
2019-03-25ZDATA126.90127.878124.30126.16-1.691,001,81612,111122.19138.25
2019-03-22ZDATA135.66136.31127.70127.85-8.791,578,11618,435127.50128.15
2019-03-21ZDATA132.63136.92132.62136.643.90661,5808,739136.20136.99
2019-03-20ZDATA133.50134.675131.95132.74-0.78567,8278,001126.95134.84
2019-03-19ZDATA133.00133.88130.855133.521.45582,9338,159133.00133.52
2019-03-18ZDATA130.90132.31129.95132.071.59766,0997,713132.08132.49
2019-03-15ZDATA130.44131.54129.96130.480.04569,6937,297130.10130.89
2019-03-14ZDATA129.00132.05127.56130.440.67583,5087,949130.10130.90
2019-03-13ZDATA129.28131.47128.50129.771.27941,5898,166129.77130.50
2019-03-12ZDATA127.05129.93126.29128.501.44813,73511,473124.00128.99
2019-03-11ZDATA124.58127.18124.58127.062.96502,8836,819127.11133.50
2019-03-08ZDATA121.26124.795120.12124.100.49612,0768,295124.11124.60
2019-03-07ZDATA122.81125.62121.90123.610.51836,5059,772120.43133.50
2019-03-06ZDATA123.98125.59122.01123.10-1.40523,1816,960120.44133.50
2019-03-05ZDATA124.57125.00121.26124.50-0.681,062,97514,482120.43124.99
2019-03-04ZDATA133.05133.86123.85125.18-7.292,374,45024,326124.01125.14
2019-03-01ZDATA133.31133.50129.70132.470.571,032,6649,910132.12132.99
2019-02-28ZDATA130.61132.46129.40131.900.743,146,03610,647129.00136.88
2019-02-27ZDATA129.20132.35129.01131.161.181,008,56012,063130.70131.49
2019-02-26ZDATA133.95134.50129.94129.98-4.411,643,04514,067130.00130.29
2019-02-25ZDATA133.74134.97133.08134.391.521,261,14712,348133.80134.78
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