21:57:59 EST Sun 17 Feb 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
2019-02-15ZDY63.7564.0762.2263.12-0.18345,4713,96445.5565.00
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
2019-01-23ZDY57.9058.3354.7454.95-2.52432,3323,51142.8665.00
2019-01-22ZDY58.7159.1656.99557.47-1.86382,6513,08942.8665.00
2019-01-21ZDY58.3559.704557.3559.331.63322,100042.8665.00
2019-01-18ZDY58.3559.704557.3559.331.63322,1002,67842.8665.00
2019-01-17ZDY57.0258.1956.7857.700.14512,3803,37342.8665.00
2019-01-16ZDY58.1959.3157.4657.56-0.66245,1243,16642.8665.00
2019-01-15ZDY58.9758.9757.29358.22-0.41205,6862,61842.8665.00
2019-01-14ZDY58.3959.5057.22558.63-0.44250,6313,19442.8665.00
2019-01-11ZDY58.9059.3157.9159.07-0.40365,9383,99842.8665.00
2019-01-10ZDY57.8559.5957.2159.471.12364,4493,77746.4065.00
2019-01-09ZDY58.3059.10557.1058.350.33465,6624,79846.4065.00
2019-01-08ZDY58.0058.8256.0958.020.54300,0083,87255.0165.00
2019-01-07ZDY55.5058.1955.2657.481.97489,1935,54042.8686.00
2019-01-04ZDY54.5856.6053.8355.512.15363,0004,31742.8686.00
2019-01-03ZDY54.6054.8152.3253.36-1.64353,9744,59946.40140.00
2019-01-02ZDY52.7455.6852.6055.000.96525,5565,83745.40100.00
2019-01-01ZDY52.4754.0551.4754.042.00352,931042.8686.00
2018-12-31ZDY52.4754.0551.4754.042.00352,9313,98242.8686.00
2018-12-28ZDY52.5553.2351.1652.04-0.61323,8653,55642.8662.21
2018-12-27ZDY53.0853.2650.2152.65-0.79324,6353,81145.4062.22
2018-12-26ZDY49.6553.6349.6553.443.91420,1364,90842.8662.22
2018-12-25ZDY49.5150.5647.7749.530.14323,192042.8657.00
2018-12-24ZDY49.5150.5647.7749.530.14323,1922,93942.8657.00
2018-12-21ZDY51.7652.6749.3049.39-2.741,347,5577,38740.4054.70
2018-12-20ZDY52.9653.9851.5752.13-0.79543,4446,09250.0067.00
2018-12-19ZDY54.7755.9952.4552.92-2.13848,6705,40050.0075.86
2018-12-18ZDY54.3257.79653.9155.051.35921,7849,30150.0062.22
2018-12-17ZDY53.2154.4551.8553.70-0.22722,6957,96350.1055.49
2018-12-14ZDY55.3056.3853.56553.92-2.39391,7384,56251.0067.00
2018-12-13ZDY58.1959.1856.2356.31-0.30576,9316,01250.0085.98
2018-12-12ZDY55.6757.4455.5856.612.13589,6384,98650.0067.00
2018-12-11ZDY57.0757.2753.8654.48-1.40594,0104,88550.0067.00
2018-12-10ZDY55.8157.76555.3955.88-0.30648,4867,06454.8685.98
2018-12-07ZDY60.2660.9955.8556.18-4.05635,1427,56454.8675.86
2018-12-06ZDY59.6860.3057.948960.23-0.72469,8394,94957.1075.86
2018-12-05ZDY66.0066.8360.7060.95-5.08551,176050.0085.98
2018-12-04ZDY66.0066.8360.7060.95-5.08551,1765,28350.0085.98
2018-12-03ZDY67.9667.9665.8666.03-0.23598,7836,63654.9975.86
2018-11-30ZDY60.9566.5360.9566.265.23894,6569,37854.9975.86
2018-11-29ZDY61.3061.8060.033861.03-0.17501,9155,61954.8686.00
2018-11-28ZDY60.8961.2757.49561.200.49814,5028,56356.6575.86
2018-11-27ZDY62.7563.1660.1160.71-2.37809,4907,94160.0075.86
2018-11-26ZDY63.8364.3662.2063.08-0.12680,0698,32462.1863.45
2018-11-23ZDY62.7564.4462.5563.20-0.35488,5574,91962.5075.86
2018-11-22ZDY67.0967.8663.3863.55-3.50859,058063.6486.00
2018-11-21ZDY67.0967.8663.3863.55-3.50859,0588,28963.6486.00
2018-11-20ZDY70.7773.3366.9267.05-3.89854,2277,59358.0075.86
2018-11-19ZDY72.3874.19570.1870.94-1.88771,8607,02562.5075.00