12:04:55 EST Wed 20 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-19ZDTE123.20123.86122.30123.630.131,116,36712,689104.18124.99
2019-11-18ZDTE124.00124.93123.21123.50-0.341,487,37114,155107.39124.89
2019-11-15ZDTE123.59123.905123.04123.840.131,059,61911,695107.39125.10
2019-11-14ZDTE122.81123.935122.62123.711.091,238,20217,097101.05130.74
2019-11-13ZDTE120.64123.02120.64122.622.051,131,59712,491107.39125.75
2019-11-12ZDTE120.71120.99120.08120.57-0.141,211,98212,109101.05121.84
2019-11-11ZDTE120.66121.21120.31120.710.221,078,58014,194101.05121.84
2019-11-08ZDTE121.42122.80120.16120.49-1.291,420,61119,120101.05125.00
2019-11-07ZDTE123.33123.71121.00121.78-2.121,492,14916,287104.18125.00
2019-11-06ZDTE123.90124.87123.64123.900.191,004,02512,199122.22127.00
2019-11-05ZDTE124.61125.13123.67123.71-1.351,417,58016,575123.00127.00
2019-11-04ZDTE126.73127.50124.83125.06-1.941,584,24817,071107.39127.00
2019-11-01ZDTE127.52127.93126.40127.00-0.321,701,67815,358126.00128.00
2019-10-31ZDTE127.16127.725126.53127.320.321,854,86817,373125.00128.00
2019-10-30ZDTE127.80128.91126.20127.000.415,256,11140,407126.72128.74
2019-10-29ZDTE124.00126.82123.41126.590.912,898,30330,763126.00126.85
2019-10-28ZDTE128.07128.62125.59125.68-2.531,391,72215,930124.15124.97
2019-10-25ZDTE129.44129.465127.39128.21-0.901,510,40413,950123.05129.50
2019-10-24ZDTE129.42129.72128.89129.11-0.21818,7889,172127.00130.27
2019-10-23ZDTE128.68129.585128.45129.320.34943,00511,162104.18130.27
2019-10-22ZDTE129.67129.75128.68128.98-0.22997,88710,872107.39129.69
2019-10-21ZDTE127.82129.25127.37129.201.861,063,02912,004127.00129.20
2019-10-18ZDTE128.18128.18125.70127.34-2.142,473,75319,481104.18128.75
2019-10-17ZDTE129.22129.745128.82129.480.22892,0718,760107.39135.00
2019-10-16ZDTE128.97129.41128.31129.260.23908,63810,725128.00135.00
2019-10-15ZDTE128.11129.53128.01129.030.921,425,68716,471107.39132.00
2019-10-14ZDTE129.95129.95128.02128.11-1.78641,2599,337107.39132.00
2019-10-11ZDTE130.00130.74129.19129.89-0.401,102,27913,409129.00132.00
2019-10-10ZDTE129.47130.405128.61130.290.431,110,44113,798128.50135.00
2019-10-09ZDTE130.52130.84129.27129.86-0.321,187,69615,870127.11135.00
2019-10-08ZDTE131.99132.35129.94130.18-2.271,314,01515,289129.50130.27
2019-10-07ZDTE133.00133.11132.04132.450.211,000,93515,419107.39132.53
2019-10-04ZDTE130.77132.4681130.39132.241.631,275,63615,093107.39132.49
2019-10-03ZDTE131.27131.59130.01130.61-0.611,883,76617,057129.50133.00
2019-10-02ZDTE132.92133.24130.78131.22-1.971,174,57514,196107.39131.42
2019-10-01ZDTE132.61133.39132.46133.190.23912,38513,531123.05134.74
2019-09-30ZDTE132.71133.25132.28132.960.47940,26510,510107.39133.50
2019-09-27ZDTE133.45133.66131.62132.49-0.95750,45810,182129.50134.74
2019-09-26ZDTE134.12134.367132.93133.44-0.361,269,60012,900129.50134.74
2019-09-25ZDTE133.47134.01133.01133.800.121,341,07512,600123.05133.85
2019-09-24ZDTE131.93134.02131.615133.682.191,067,33513,798107.39134.24
2019-09-23ZDTE132.18132.79131.12131.49-0.802,096,81513,145107.39133.24
2019-09-20ZDTE132.03132.78131.44132.290.421,644,23013,243107.39133.50
2019-09-19ZDTE132.00132.19131.23131.870.24774,39910,028129.12134.04
2019-09-18ZDTE131.13131.71130.11131.630.91865,80211,038107.39140.00
2019-09-17ZDTE130.14132.02130.02130.720.671,967,52416,298107.39131.09
2019-09-16ZDTE128.83130.12127.66130.051.621,187,80814,301127.05131.95
2019-09-13ZDTE127.71129.17127.21128.430.145900,12913,612127.10129.23
2019-09-12ZDTE130.00130.8741128.27129.23-0.022,471,89020,578128.00129.99
2019-09-11ZDTE128.21129.64127.685129.250.68795,02310,516127.50130.00
2019-09-10ZDTE128.00129.07127.17128.570.601,189,31416,237127.50130.00
2019-09-09ZDTE128.88128.88127.16127.97-0.91986,55314,085121.00128.50
2019-09-06ZDTE130.16130.49127.935128.88-1.031,091,17212,444128.00130.89
2019-09-05ZDTE131.41131.65129.67129.91-2.151,518,70120,554107.39132.02
2019-09-04ZDTE131.99132.50130.95132.060.181,125,75912,886124.00131.99
2019-09-03ZDTE129.63131.90129.295131.882.221,026,00114,550124.00131.85
2019-09-02ZDTE130.58130.60129.37129.66-0.3200124.00133.23
2019-08-30ZDTE130.58130.60129.37129.66-0.32964,94611,269124.00133.23
2019-08-29ZDTE130.10130.30129.1154129.980.45613,6618,788107.39131.99
2019-08-28ZDTE130.64130.73129.15129.53-0.87742,63011,222124.00131.99
2019-08-27ZDTE130.89131.73130.33130.400.251,099,28413,677107.39131.99
2019-08-26ZDTE129.16130.19128.47130.151.76879,16111,281107.39131.99
2019-08-23ZDTE130.61130.98127.91128.39-1.861,143,48712,010127.00132.15
2019-08-22ZDTE130.70131.17129.41130.25-0.26838,4729,939125.00131.99
2019-08-21ZDTE129.43130.625129.01130.510.94822,1719,933107.39131.99