22:45:35 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-19ZDUK89.7091.11589.3690.670.902,632,44924,96590.5291.20
2019-08-16ZDUK89.4090.1489.2389.770.492,285,48519,55089.6089.98
2019-08-15ZDUK87.6989.5887.5789.281.4152,384,79024,56887.0590.20
2019-08-14ZDUK90.1690.5688.6588.81-1.013,584,58131,36787.0089.92
2019-08-13ZDUK89.6490.0388.8089.820.322,408,66126,62589.5390.50
2019-08-12ZDUK89.9590.0088.9789.50-0.252,252,31916,15688.7589.76
2019-08-09ZDUK89.4990.1889.2889.750.442,355,19221,31389.4091.00
2019-08-08ZDUK88.4289.5288.3489.310.472,252,10020,24488.8090.00
2019-08-07ZDUK88.9189.5087.8488.84-0.082,630,06124,80888.4089.30
2019-08-06ZDUK87.3089.4386.3188.921.963,943,32038,37787.0089.35
2019-08-05ZDUK88.4888.8586.5386.96-1.163,969,24435,75386.5288.35
2019-08-02ZDUK87.8488.7387.5588.120.623,228,90824,63687.8088.40
2019-08-01ZDUK86.8088.0286.3887.500.783,055,02532,18486.5087.50
2019-07-31ZDUK87.6287.8386.3186.72-1.022,824,80426,31586.0086.80
2019-07-30ZDUK87.6188.1886.9187.74-0.052,696,55925,88987.6088.25
2019-07-29ZDUK87.2387.87587.0287.790.882,442,85321,25687.6989.20
2019-07-26ZDUK86.5087.0886.2786.910.422,425,97221,33986.0086.92
2019-07-25ZDUK86.9087.3986.1786.49-0.692,680,40825,52186.0086.79
2019-07-24ZDUK87.9587.9886.8087.18-0.502,386,50024,59986.0089.25
2019-07-23ZDUK88.1888.24387.3787.68-0.473,141,83724,81986.0090.00
2019-07-22ZDUK88.6088.6987.83588.15-0.302,160,46621,80687.0089.10
2019-07-19ZDUK89.6489.8288.4388.45-1.342,408,43322,10588.4088.60
2019-07-18ZDUK89.2189.8588.6689.790.651,911,67418,42388.8089.75
2019-07-17ZDUK89.3489.6988.8989.140.112,103,14123,13988.3090.00
2019-07-16ZDUK89.1189.5388.3789.03-0.351,727,13118,66988.4190.65
2019-07-15ZDUK88.8189.5388.5589.380.681,847,67517,06686.6989.59
2019-07-12ZDUK89.5989.5988.437488.70-0.752,101,45122,09688.5088.89
2019-07-11ZDUK89.4990.0388.60589.45-0.182,379,21723,41388.5090.00
2019-07-10ZDUK89.8090.1489.3089.630.232,401,69422,04687.0090.65
2019-07-09ZDUK90.2590.2788.8789.40-0.262,597,95922,15089.2090.65
2019-07-08ZDUK89.9090.0689.0689.66-0.022,046,86820,79988.8490.65
2019-07-05ZDUK89.4289.765188.2189.68-0.421,743,96316,34888.4089.89
2019-07-04ZDUK89.2090.6089.2090.100.960088.0090.80
2019-07-03ZDUK89.2090.6089.2090.100.961,717,59313,96788.0090.80
2019-07-02ZDUK88.1789.4588.1689.141.132,038,97020,87587.2590.65
2019-07-01ZDUK88.0188.2487.2488.01-0.232,849,88926,17787.0588.50
2019-06-28ZDUK88.4989.1487.9488.24-0.313,875,66425,48687.0088.75
2019-06-27ZDUK88.0788.7287.7788.550.572,726,73325,53487.7288.99
2019-06-26ZDUK89.8489.944987.9387.98-2.143,436,97929,56886.5488.50
2019-06-25ZDUK89.9190.6889.77590.120.213,996,82533,95989.7890.80
2019-06-24ZDUK89.6290.1389.2289.910.383,305,66528,25989.6590.59
2019-06-21ZDUK88.6489.6087.96589.530.956,867,46631,17888.6090.35
2019-06-20ZDUK88.1488.83587.6888.580.932,428,28525,59388.1689.00
2019-06-19ZDUK86.9088.1286.6887.650.412,683,24923,68786.6988.61
2019-06-18ZDUK88.3688.5086.31587.24-0.712,532,63723,13887.0087.50
2019-06-17ZDUK88.0888.5987.51587.950.082,448,64422,18987.0088.62
2019-06-14ZDUK86.7888.16586.7587.871.103,237,64628,97587.2588.29
2019-06-13ZDUK86.9587.4486.31586.770.123,753,22427,17986.6087.18
2019-06-12ZDUK86.1286.8786.1286.651.012,893,80928,47484.6086.95
2019-06-11ZDUK86.0486.4985.0785.64-0.652,841,34127,41785.0086.95
2019-06-10ZDUK86.9386.9786.04586.29-0.753,028,36624,55485.0087.00
2019-06-07ZDUK87.9688.6086.94587.04-0.673,243,29027,17186.2288.70
2019-06-06ZDUK87.3288.0086.9687.710.492,985,53929,56886.8089.45
2019-06-05ZDUK86.1687.6785.5187.221.322,819,46526,81185.2089.00
2019-06-04ZDUK85.9886.15584.2885.90-0.122,498,79925,68185.2087.03
2019-06-03ZDUK86.0486.13585.2686.020.413,061,83528,04385.2588.85
2019-05-31ZDUK85.5586.0984.4685.610.083,182,47829,76984.0788.70
2019-05-30ZDUK85.8986.2885.3485.53-0.282,319,40319,07085.5085.76
2019-05-29ZDUK87.4087.5885.7385.81-1.312,319,03321,49385.5089.00
2019-05-28ZDUK88.8188.845886.9387.12-1.693,837,69623,57386.8488.70
2019-05-27ZDUK88.9089.4588.6588.81-0.090085.7489.14
2019-05-24ZDUK88.9089.4588.6588.81-0.091,987,72118,65885.7489.14
2019-05-23ZDUK88.1288.9987.9488.901.093,861,97730,75388.2090.20
2019-05-22ZDUK87.3888.0087.1587.810.732,226,00618,88087.4388.20
2019-05-21ZDUK87.1988.0386.874487.080.122,728,37024,69486.9787.72
2019-05-20ZDUK87.3187.6086.656686.96-0.243,100,22622,26886.9287.75