14:05:50 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZDTE106.06107.98106.06107.510.84903,16812,684106.20108.00
2020-07-09ZDTE107.59107.59104.1998106.67-1.23971,48613,413104.00109.05
2020-07-08ZDTE107.05108.48106.6297107.900.811,153,71315,066106.00109.05
2020-07-07ZDTE106.95107.52105.79107.09-1.341,388,04015,863105.00109.05
2020-07-06ZDTE110.91111.85107.95108.43-1.541,038,03113,128105.00109.05
2020-07-03ZDTE111.00111.66109.27109.97-0.0300105.00117.27
2020-07-02ZDTE111.00111.66109.27109.97-0.03837,30210,929105.00117.27
2020-07-01ZDTE107.47110.77107.15110.002.50995,64413,497102.00116.75
2020-06-30ZDTE106.07107.99105.59107.500.942,290,93021,220102.00107.90
2020-06-29ZDTE105.00106.57103.69106.562.44819,92410,756102.00114.00
2020-06-26ZDTE104.79105.69103.35104.12-0.802,398,43821,087102.12114.00
2020-06-25ZDTE104.80105.07103.48104.92-0.351,160,70112,908103.00113.50
2020-06-24ZDTE105.83105.93102.84105.27-1.991,733,59819,639102.00114.00
2020-06-23ZDTE107.84107.99105.96107.260.511,834,49617,195103.70114.00
2020-06-22ZDTE103.54107.35102.765106.752.991,310,60216,367102.00109.00
2020-06-19ZDTE110.18110.18103.50103.76-3.973,198,05725,604102.00103.70
2020-06-18ZDTE106.25107.78105.80107.730.55767,9519,069107.73108.00
2020-06-17ZDTE108.41108.90106.47107.18-0.80759,4699,023105.99109.00
2020-06-16ZDTE109.21110.86107.33107.981.961,035,88613,94299.98110.00
2020-06-15ZDTE102.90106.76102.19106.020.951,194,98412,93399.98118.09
2020-06-12ZDTE107.02107.44103.13105.071.08251,069,87514,67397.98109.82
2020-06-11ZDTE108.72109.50104.01105.00-7.941,454,69218,555104.10112.00
2020-06-10ZDTE114.08114.77112.24112.94-2.061,377,49818,865111.20122.00
2020-06-09ZDTE115.94115.94113.00115.00-2.411,380,29216,354111.00117.80
2020-06-08ZDTE115.17117.91115.17117.412.541,219,82211,061116.98118.85
2020-06-05ZDTE115.24117.41114.73114.873.741,124,66914,067106.20119.85
2020-06-04ZDTE112.32112.47109.32111.13-1.91952,33413,881106.20140.00
2020-06-03ZDTE111.56113.76111.29113.042.63783,98710,561110.22123.00
2020-06-02ZDTE109.21110.97108.66110.411.991,135,95113,802104.00134.07
2020-06-01ZDTE107.58109.54107.30108.420.85915,55314,451103.50125.00
2020-05-29ZDTE106.83108.65105.41107.57-0.192,275,15918,831104.00125.00
2020-05-28ZDTE108.45108.73107.34107.761.261,092,60614,477103.50125.00
2020-05-27ZDTE107.93108.43104.79106.501.151,244,03919,446103.50109.00
2020-05-26ZDTE104.90106.77104.35105.353.231,080,18816,832102.12128.00
2020-05-25ZDTE101.06102.18100.87102.121.080097.00105.00
2020-05-22ZDTE101.06102.18100.87102.121.08803,84011,64097.00105.00
2020-05-21ZDTE102.69103.58100.82101.04-2.211,196,67815,44098.00105.00
2020-05-20ZDTE104.24104.86102.69103.250.391,400,10815,273102.50105.00
2020-05-19ZDTE102.53104.14101.865102.86-0.381,404,59215,82895.00105.99
2020-05-18ZDTE101.24104.20100.64103.245.891,367,07418,37295.00105.99
2020-05-15ZDTE97.1397.4195.1097.35-0.652,760,76020,60595.0099.80
2020-05-14ZDTE94.7098.0992.3998.002.041,501,58119,83895.00100.00
2020-05-13ZDTE98.5398.5395.0095.96-3.301,870,78221,96289.5099.00
2020-05-12ZDTE99.0099.6997.7899.260.531,410,63217,26698.00108.00
2020-05-11ZDTE100.56100.5697.4398.73-2.531,047,38914,22797.50101.00
2020-05-08ZDTE100.00101.6999.65101.262.541,018,75213,51799.00102.00
2020-05-07ZDTE101.72102.9598.4898.72-1.791,340,57119,00796.00103.10
2020-05-06ZDTE102.48102.7399.69100.51-1.901,731,47020,37199.00144.00
2020-05-05ZDTE101.59103.37101.0075102.411.581,356,69716,14798.50143.00
2020-05-04ZDTE100.21100.9498.35100.830.15931,71613,94998.10128.00
2020-05-01ZDTE102.27102.2799.82100.68-3.061,053,24613,63398.10128.00
2020-04-30ZDTE106.08106.30103.10103.74-3.551,218,88414,772102.69143.00
2020-04-29ZDTE108.41110.06106.73107.290.971,364,64216,518102.69128.00
2020-04-28ZDTE105.76106.72102.69106.323.641,512,31717,323102.69107.48
2020-04-27ZDTE104.32104.56102.12102.68-0.34908,97812,715102.00107.48
2020-04-24ZDTE102.05103.535100.80103.022.01936,85712,32398.11105.94
2020-04-23ZDTE102.45104.23100.79101.01-1.351,082,10712,94690.00140.00
2020-04-22ZDTE101.30103.1799.67102.363.22975,40110,79591.50104.00
2020-04-21ZDTE98.52100.2898.1699.14-1.621,253,62014,98798.10128.00
2020-04-20ZDTE103.20104.0999.55100.76-5.091,088,51614,58896.00103.30
2020-04-17ZDTE103.89106.65102.27105.854.281,186,60212,45285.56119.21
2020-04-16ZDTE105.74107.36101.51101.57-3.231,265,56915,157103.00119.21
2020-04-15ZDTE105.24105.68102.68104.80-3.541,208,91216,138101.00124.00
2020-04-14ZDTE110.46111.23106.78108.34-0.301,139,05114,558104.00109.00