06:40:37 EDT Tue 23 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
2019-04-22ZDY48.2648.5547.6848.00-0.47183,7662,46444.0048.45
2019-04-19ZDY48.7249.1047.9848.47-0.300044.8950.86
2019-04-18ZDY48.7249.1047.9848.47-0.30247,0162,44444.8950.86
2019-04-17ZDY49.0049.15548.5348.77-0.07281,8563,03444.8950.86
2019-04-16ZDY48.8049.1448.5348.840.16315,4873,52644.8950.86
2019-04-15ZDY48.8549.6647.6148.68-0.33475,8855,24644.8950.86
2019-04-12ZDY47.6949.3747.6749.011.80612,3014,75044.8950.86
2019-04-11ZDY47.2747.6946.8347.210.01307,3413,71644.8950.86
2019-04-10ZDY47.7447.8247.0747.20-0.45552,3935,85444.8950.86
2019-04-09ZDY49.0449.0447.4547.65-1.78269,7473,08244.8950.86
2019-04-08ZDY49.8350.4049.3149.43-0.59332,1793,56142.4250.86
2019-04-05ZDY49.8150.7249.6150.020.36325,6113,88144.8950.86
2019-04-04ZDY47.8749.7047.3249.661.74637,9954,79744.8950.86
2019-04-03ZDY47.6848.3347.3847.920.71466,9713,89544.8950.73
2019-04-02ZDY47.4147.4946.3247.21-0.23267,7963,10644.8949.00
2019-04-01ZDY46.1147.7045.8147.441.50509,3044,56842.5649.00
2019-03-29ZDY45.8946.6944.9245.940.49720,3975,26844.8946.60
2019-03-28ZDY45.2745.499944.2045.450.33518,9504,78642.4247.50
2019-03-27ZDY46.0246.3944.6145.12-0.97498,0654,99442.5647.50
2019-03-26ZDY47.1647.66545.1546.09-0.50544,2685,15342.4247.50
2019-03-25ZDY46.9447.1945.3946.59-0.35510,9835,10741.0850.70
2019-03-22ZDY48.9449.0046.8746.94-2.44494,6405,13245.0051.50
2019-03-21ZDY48.4950.2648.4449.380.59373,5193,76647.5051.50
2019-03-20ZDY48.7849.2747.3548.79-0.20322,8693,98547.4751.50
2019-03-19ZDY50.1150.2548.7948.99-0.74295,4002,91340.1952.05
2019-03-18ZDY49.4450.52549.1749.730.34304,8643,71240.1954.00
2019-03-15ZDY49.6751.2349.2149.390.29829,6544,96440.1955.00
2019-03-14ZDY49.2849.9049.0749.10-0.22398,2744,17142.5656.00
2019-03-13ZDY49.4249.7448.9549.320.12405,4383,94642.5655.00
2019-03-12ZDY48.6550.1148.6549.200.37621,7125,18541.8650.20
2019-03-11ZDY47.1049.1147.0948.831.63542,6966,00842.5649.15
2019-03-08ZDY45.9247.84545.5947.200.88618,5874,87047.2049.49
2019-03-07ZDY46.5746.74544.8946.32-0.331,129,0578,59542.3346.45
2019-03-06ZDY47.7748.242346.6246.65-1.25646,5476,27446.1349.49
2019-03-05ZDY48.5949.2047.5747.90-0.60612,3786,09642.0047.90
2019-03-04ZDY47.0149.0846.8948.501.631,228,63410,12542.0049.00
2019-03-01ZDY45.6246.977345.5246.871.791,519,91412,23845.0146.87
2019-02-28ZDY44.0546.8943.9945.081.752,251,43616,10444.1945.49
2019-02-27ZDY49.3049.5541.7843.33-18.676,804,21147,02442.5643.50
2019-02-26ZDY63.3764.2261.9062.00-1.32402,3923,67062.5067.99
2019-02-25ZDY63.1963.98562.8163.320.47436,9404,29163.3275.00
2019-02-22ZDY63.0063.39562.6762.850.23319,5723,34062.8475.00
2019-02-21ZDY63.7264.4962.1262.62-1.05391,2033,12842.8665.00
2019-02-20ZDY63.1164.1662.8763.670.79260,6462,66742.8665.00
2019-02-19ZDY62.4363.1161.1062.88-0.24411,4714,41642.8665.00
2019-02-18ZDY63.7564.0762.2263.12-0.180045.5565.00
2019-02-15ZDY63.7564.0762.2263.12-0.18345,4713,96445.5565.00
2019-02-14ZDY62.0563.6161.2863.301.21512,4625,17642.8665.00
2019-02-13ZDY61.8162.6161.1562.090.43237,9962,32542.8665.00
2019-02-12ZDY59.5862.1759.5861.662.73264,9712,62942.8665.00
2019-02-11ZDY57.8459.0357.0858.931.40389,2333,83342.8665.00
2019-02-08ZDY58.2458.711656.9557.53-1.32423,3204,14142.8665.00
2019-02-07ZDY60.1660.1658.0058.85-1.59382,2432,82642.8665.00
2019-02-06ZDY60.7361.6060.0560.44-0.47356,6153,26142.8665.00
2019-02-05ZDY59.2560.9758.7060.912.17483,3245,38160.6165.00
2019-02-04ZDY57.1658.8356.3958.741.49290,8973,35642.8665.00
2019-02-01ZDY58.2058.4756.58557.25-0.80322,7634,12042.8665.00
2019-01-31ZDY57.8658.8856.8958.050.49319,1873,88142.8665.00
2019-01-30ZDY57.9258.1955.9857.560.23260,7892,97143.0065.00
2019-01-29ZDY60.0760.1457.1957.33-2.71235,2512,81942.8665.00
2019-01-28ZDY58.2060.1158.0360.040.86447,3624,15642.8665.00
2019-01-25ZDY57.1059.6057.1059.182.42368,7524,29542.8665.00
2019-01-24ZDY54.9557.3054.9556.761.81377,6803,44942.8665.00