21:10:17 EDT Sat 24 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23ZDY42.1842.6340.32540.47-2.22354,0865,07238.3564.00
2019-08-22ZDY43.2944.14542.5942.69-0.63326,1954,36938.3563.70
2019-08-21ZDY44.5244.6443.1443.320.12236,8523,08738.3544.00
2019-08-20ZDY43.3043.8742.1943.20-0.49230,6433,57338.3564.00
2019-08-19ZDY44.4044.4043.5543.690.17292,1953,52738.3564.00
2019-08-16ZDY42.3443.9142.2843.521.64427,1505,32638.3580.00
2019-08-15ZDY43.8944.0341.41541.88-1.78597,4597,25738.3562.17
2019-08-14ZDY46.0746.1743.5643.66-3.72509,2835,75938.3562.17
2019-08-13ZDY45.6447.8245.6447.381.52496,8584,19238.3562.80
2019-08-12ZDY47.4747.4745.78545.86-2.21328,9383,63244.8646.00
2019-08-09ZDY49.7550.0848.0348.07-1.78272,5183,42938.3580.00
2019-08-08ZDY49.0749.8748.8449.851.14303,7163,85238.3562.80
2019-08-07ZDY48.3548.9047.0848.71-0.59319,9414,22440.4680.00
2019-08-06ZDY49.9651.1348.7049.30-0.26395,1914,59240.4662.80
2019-08-05ZDY50.9251.3249.2549.56-2.89376,5155,19540.4662.80
2019-08-02ZDY52.5952.87551.2752.45-0.09239,0193,74040.4680.00
2019-08-01ZDY54.9655.5751.60552.54-2.62724,0045,90238.3580.00
2019-07-31ZDY58.7859.0655.1355.16-3.50357,7704,32140.4662.80
2019-07-30ZDY56.7358.8555.7558.661.44308,1444,25440.4680.00
2019-07-29ZDY57.0357.6756.5457.220.17172,3812,44140.4662.80
2019-07-26ZDY56.4757.4155.6857.050.54247,2683,67238.3562.80
2019-07-25ZDY58.0358.2456.2756.51-1.57349,9074,93444.9062.80
2019-07-24ZDY53.5158.1853.3858.084.16515,4075,06744.9080.00
2019-07-23ZDY52.6253.9252.374653.921.70218,8542,75840.4680.00
2019-07-22ZDY53.1953.9252.0152.22-0.90177,8662,45038.3561.90
2019-07-19ZDY53.3654.3353.0953.12-0.13224,7242,77644.9080.00
2019-07-18ZDY53.9354.1053.0153.25-0.82232,8182,89744.9062.80
2019-07-17ZDY54.7055.0154.0054.07-0.84178,4692,97644.9062.80
2019-07-16ZDY55.2356.2454.8554.91-0.11236,7223,64744.9062.80
2019-07-15ZDY55.8055.8054.7255.02-0.75267,1243,08744.9080.00
2019-07-12ZDY55.6356.5755.6355.770.14245,2303,39538.3580.00
2019-07-11ZDY56.3856.3855.0455.63-0.51192,4412,48140.4662.80
2019-07-10ZDY57.1157.5455.5856.14-0.62161,6022,80244.9080.00
2019-07-09ZDY56.4956.8455.5156.76-0.13259,0333,99240.4680.00
2019-07-08ZDY57.7058.1656.6056.89-1.25239,7503,48749.0080.00
2019-07-05ZDY57.9658.38357.44558.14-0.35221,8563,34340.4658.60
2019-07-04ZDY59.2659.4757.6358.49-0.490048.0088.50
2019-07-03ZDY59.2659.4757.6358.49-0.49156,8192,07548.0088.50
2019-07-02ZDY59.8159.8157.7858.98-1.01213,0563,39644.9080.00
2019-07-01ZDY60.5160.549559.3259.991.12729,7786,00248.7788.50
2019-06-28ZDY58.0459.1657.8958.871.02706,1006,23349.0060.00
2019-06-27ZDY57.1958.2157.1957.850.75249,1813,22248.0060.86
2019-06-26ZDY56.0257.2755.7557.101.36268,9284,00648.0060.86
2019-06-25ZDY55.5856.1655.2355.740.15245,9263,34948.0080.00
2019-06-24ZDY56.3356.9255.4755.59-0.63402,2595,65444.9059.90
2019-06-21ZDY56.8756.9555.9856.22-1.08385,7893,60248.0060.00
2019-06-20ZDY56.5157.4356.182957.301.44343,3154,33749.0060.00
2019-06-19ZDY56.4656.7155.7055.86-0.58293,2943,48744.9060.86
2019-06-18ZDY55.0056.6555.0056.441.90305,3564,06848.0080.00
2019-06-17ZDY54.1554.9454.0154.540.45202,7682,61844.9059.90
2019-06-14ZDY53.9854.51552.80554.09-0.05293,4783,41848.0060.86
2019-06-13ZDY53.3454.1552.6054.141.21353,6394,08844.9060.86
2019-06-12ZDY53.3053.4052.1552.93-0.80307,6383,44648.0060.86
2019-06-11ZDY54.5754.88553.2353.73-0.02323,0322,56249.8680.00
2019-06-10ZDY54.9455.66553.5153.75-0.94323,3224,86253.5080.00
2019-06-07ZDY54.1655.3154.0154.690.76278,7833,37349.8660.86
2019-06-06ZDY54.1154.6652.7653.93-0.45309,9923,57449.8659.77
2019-06-05ZDY55.0355.3953.8054.38-0.29269,4423,51253.7560.00
2019-06-04ZDY53.6354.7253.2654.672.21465,4035,17051.7460.00
2019-06-03ZDY52.1253.4552.1252.460.29461,9156,43452.4660.86
2019-05-31ZDY51.4652.3451.0252.17-0.28630,3865,82850.0080.00
2019-05-30ZDY50.4652.4950.2652.452.40870,6088,49050.0060.86
2019-05-29ZDY49.2250.6748.6150.050.15797,4829,07550.0080.00
2019-05-28ZDY50.9651.5149.8749.90-1.20455,5435,09144.8660.86
2019-05-27ZDY52.9253.6651.0451.10-1.260044.9059.44