08:36:57 EDT Wed 22 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-05-17ZDUK85.7087.4485.6887.200.964,428,33833,64685.7088.00
2019-05-16ZDUK85.9286.70585.7286.240.37754,151,93433,09286.2486.84
2019-05-15ZDUK87.2187.5686.7786.79-0.223,653,19631,06886.8086.90
2019-05-14ZDUK87.3287.6286.5687.01-1.044,955,48442,29986.8788.00
2019-05-13ZDUK87.7088.1686.8088.050.064,046,75637,20887.8088.00
2019-05-10ZDUK86.6288.0786.4587.991.162,965,56528,11187.6088.29
2019-05-09ZDUK88.6888.6886.6786.83-0.973,165,00130,26286.6886.92
2019-05-08ZDUK89.1589.3087.7287.80-1.462,832,43228,55187.9089.34
2019-05-07ZDUK89.5089.6488.8389.26-0.222,546,20425,51488.7789.73
2019-05-06ZDUK90.1890.4289.3089.48-0.682,659,58724,56389.0290.02
2019-05-03ZDUK90.1790.4589.8290.160.352,988,58427,83889.6990.80
2019-05-02ZDUK90.4490.808789.6289.81-0.602,656,61825,14789.6590.10
2019-05-01ZDUK90.6891.0690.101290.41-0.712,323,38223,42789.9091.20
2019-04-30ZDUK89.6991.2289.4391.121.543,242,73024,29989.9091.50
2019-04-29ZDUK89.9190.2989.3289.58-0.742,370,79517,88789.0290.05
2019-04-26ZDUK90.7091.3390.2890.32-0.131,921,43719,83590.1090.49
2019-04-25ZDUK89.4290.6689.2790.450.772,506,59221,55390.0090.70
2019-04-24ZDUK89.2889.9888.8889.680.671,942,36820,91189.4090.00
2019-04-23ZDUK88.8289.3188.2989.010.282,336,89020,91988.0089.38
2019-04-22ZDUK89.0189.5688.5388.73-0.412,615,99223,97888.0089.09
2019-04-19ZDUK89.3289.6588.93589.140.080088.6989.36
2019-04-18ZDUK89.3289.6588.93589.140.082,822,52323,81588.6989.36
2019-04-17ZDUK89.1389.7288.7189.06-0.034,518,23828,31789.0089.94
2019-04-16ZDUK90.1490.6588.85589.09-1.353,166,39728,71689.0089.69
2019-04-15ZDUK90.5090.7490.1690.44-0.012,808,90624,37690.1291.58
2019-04-12ZDUK89.7090.46589.2190.450.193,520,90626,77289.8090.50
2019-04-11ZDUK90.0490.4689.8090.260.322,424,47821,46589.8090.36
2019-04-10ZDUK90.4991.0889.7089.94-0.313,412,26627,79989.3490.31
2019-04-09ZDUK90.0690.4889.81590.250.142,475,35424,22090.0091.00
2019-04-08ZDUK90.5090.6289.6590.11-0.423,115,46525,44489.6091.00
2019-04-05ZDUK89.4990.6289.1890.531.185,433,16136,72489.0091.00
2019-04-04ZDUK89.0389.52587.9389.350.504,847,62336,31688.5089.99
2019-04-03ZDUK89.0089.1988.218688.85-0.282,998,77222,78887.7589.19
2019-04-02ZDUK89.6089.6088.649989.13-0.153,386,46927,50488.5590.00
2019-04-01ZDUK89.7589.8388.6389.28-0.724,555,51336,02189.0089.27
2019-03-29ZDUK89.2390.0988.8190.000.625,434,76033,57888.7590.60
2019-03-28ZDUK90.6890.9089.0289.38-1.104,565,82430,11589.0090.60
2019-03-27ZDUK91.5991.6390.22590.48-1.053,592,18326,88890.2090.96
2019-03-26ZDUK90.7091.6790.6391.530.763,342,12022,37587.7591.77
2019-03-25ZDUK90.9091.1390.4590.770.073,350,86622,90189.0091.50
2019-03-22ZDUK90.1691.6789.9190.700.794,174,37135,01588.0691.50
2019-03-21ZDUK89.4090.2489.2189.910.534,461,10429,51688.0690.29
2019-03-20ZDUK89.3490.1689.0089.380.263,838,76127,37788.0690.30
2019-03-19ZDUK90.0890.2388.6689.12-0.944,656,61334,40587.5089.44
2019-03-18ZDUK90.8690.9189.72590.06-0.593,977,00127,32087.7591.12
2019-03-15ZDUK90.4591.0390.2490.650.297,614,20527,67988.0691.12
2019-03-14ZDUK90.4791.07590.1290.36-0.203,600,34127,31787.7591.00
2019-03-13ZDUK90.3990.7990.3290.560.054,510,52832,66989.6090.90
2019-03-12ZDUK90.4790.8790.1190.510.154,583,66434,21089.6090.90
2019-03-11ZDUK90.2690.4789.8890.360.163,720,21530,92887.5090.47
2019-03-08ZDUK89.9190.2389.29590.200.622,443,76122,65286.7890.70
2019-03-07ZDUK89.9690.6589.2989.580.013,531,02728,10787.7589.95
2019-03-06ZDUK89.6589.9689.3689.570.043,121,48823,78387.7589.92
2019-03-05ZDUK89.6689.9489.4389.53-0.353,513,38720,37487.7590.00
2019-03-04ZDUK89.8289.9588.9889.880.353,104,36423,30388.0690.00
2019-03-01ZDUK89.6089.9188.9389.53-0.135,613,67929,50287.1290.00
2019-02-28ZDUK89.2189.9989.0089.660.384,137,33228,64887.7589.96
2019-02-27ZDUK88.7389.4388.4789.280.402,112,48418,99187.7590.00
2019-02-26ZDUK89.6389.8988.19188.88-0.603,234,51429,98987.1290.00
2019-02-25ZDUK89.9189.9588.9289.48-0.432,550,95523,53688.5889.59