12:42:10 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZELP12.7712.9412.6512.87-0.07583,9736,2595.7513.26
2019-08-19ZELP13.0913.20512.90512.940.14755,1856,8785.7513.68
2019-08-16ZELP12.4512.81512.4212.800.53433,7534,8765.7513.46
2019-08-15ZELP12.5712.6412.0512.27-0.15522,1905,0375.7513.46
2019-08-14ZELP12.6412.8012.3412.42-0.54290,1503,3005.7515.12
2019-08-13ZELP12.7113.0112.6012.960.21311,5443,7025.7515.12
2019-08-12ZELP12.7312.9612.6612.745-0.385428,6154,28512.7912.80
2019-08-09ZELP13.0813.2112.96513.130.03279,9553,0465.7515.12
2019-08-08ZELP12.8013.1612.7313.100.50416,9154,3975.7515.12
2019-08-07ZELP12.3012.6112.1612.600.15310,5683,1015.7515.12
2019-08-06ZELP12.3312.48512.0612.450.28416,1945,0315.7515.12
2019-08-05ZELP12.2512.3612.0512.17-0.43470,3494,4285.7515.12
2019-08-02ZELP12.7512.7512.4712.60-0.33474,1173,8435.7515.07
2019-08-01ZELP12.9013.20512.8412.930.02396,8463,9215.7513.25
2019-07-31ZELP12.9113.1512.8012.910.11862,2817,5045.7515.07
2019-07-30ZELP12.4912.8212.4912.800.29385,2204,0465.7515.07
2019-07-29ZELP12.6112.6312.3412.51-0.21399,8303,7315.7513.25
2019-07-26ZELP12.8612.9712.67512.72-0.15416,2513,8295.7513.67
2019-07-25ZELP13.0413.0712.794212.87-0.22509,5155,5915.7515.07
2019-07-24ZELP13.2913.3013.0813.09-0.08486,4233,9725.7515.07
2019-07-23ZELP13.0913.259912.9613.170.02418,9134,1075.7515.07
2019-07-22ZELP13.1813.2712.9913.15-0.01571,4784,7195.7513.67
2019-07-19ZELP13.4613.5213.1113.16-0.52563,3885,1675.7513.67
2019-07-18ZELP13.5513.7313.4613.680.15513,5064,66411.8714.60
2019-07-17ZELP13.4913.5713.4513.530.08354,4653,26111.8714.60
2019-07-16ZELP13.4313.5013.2613.450.05591,9534,79312.0314.60
2019-07-15ZELP13.4313.6313.3013.400.22739,7876,76112.3814.60
2019-07-12ZELP13.3113.3613.0813.18-0.01466,4654,28112.3814.60
2019-07-11ZELP13.2113.6913.1213.19875,6747,71211.0014.60
2019-07-10ZELP12.8713.1912.8113.190.35856,5047,93411.8714.60
2019-07-09ZELP12.5312.8412.5312.840.31919,9185,2805.0013.15
2019-07-08ZELP12.5512.6412.4412.530.02470,7074,45111.8713.15
2019-07-05ZELP12.5512.5512.3512.510.08753,5186,8315.0013.45
2019-07-04ZELP12.3112.5312.3112.430.050010.0115.10
2019-07-03ZELP12.3112.5312.3112.430.05219,2532,57910.0115.10
2019-07-02ZELP12.4612.4812.1812.38-0.12627,6456,50411.8715.10
2019-07-01ZELP12.8612.9012.4512.50-0.20400,6183,56511.8713.50
2019-06-28ZELP12.5712.8012.5512.700.27538,8124,69311.8722.69
2019-06-27ZELP12.2712.4612.1712.430.02496,0304,18011.8712.77
2019-06-26ZELP12.4112.4612.2312.410.05560,2754,56411.8712.77
2019-06-25ZELP12.5312.5712.21512.36-0.31776,8926,02111.8713.28
2019-06-24ZELP12.7312.7812.4112.67-0.12665,8985,61711.8713.43
2019-06-21ZELP12.8612.9612.59512.79-0.281,007,4627,09210.0113.43
2019-06-20ZELP12.8613.22512.8413.070.38496,1443,53010.0114.03
2019-06-19ZELP12.3312.7212.3012.690.29433,9834,42910.0113.53
2019-06-18ZELP12.5512.6912.31512.400.05438,4704,26410.0113.00
2019-06-17ZELP12.3512.4912.2012.35-0.06518,1184,90110.9513.25
2019-06-14ZELP12.5812.6412.3312.41-0.16472,8745,4839.0214.50
2019-06-13ZELP12.3512.68512.3312.570.50452,8654,47512.5012.95
2019-06-12ZELP12.2012.3912.0612.07-0.18277,7043,25610.0113.13
2019-06-11ZELP12.2312.2612.0512.25-0.03390,6963,58710.0113.13
2019-06-10ZELP12.0412.2811.9712.280.07720,5416,64412.1212.95
2019-06-07ZELP12.3912.4812.1512.21-0.13583,3245,27510.0114.50
2019-06-06ZELP12.4312.4812.3412.34-0.01296,7153,04210.0112.95
2019-06-05ZELP12.3912.7212.3012.35-0.04611,0715,5769.0212.95
2019-06-04ZELP12.1712.4112.1012.390.19288,0152,71810.0112.88
2019-06-03ZELP12.2712.3912.1012.200.06432,3844,11110.4712.66
2019-05-31ZELP11.8612.2411.830912.140.32626,5145,35310.0112.24
2019-05-30ZELP11.6612.0311.6311.820.34561,6204,58210.0112.24
2019-05-29ZELP11.3711.5211.3011.480.22325,8372,99510.0122.69
2019-05-28ZELP11.1811.29511.0111.260.28231,1232,32210.2411.23
2019-05-27ZELP11.1411.1410.9410.98-0.050010.2411.53
2019-05-24ZELP11.1411.1410.9410.98-0.05259,9772,66310.2411.53
2019-05-23ZELP10.9811.1910.8211.03-0.11334,3253,05010.2411.53
2019-05-22ZELP11.2411.2911.0211.140.04371,9103,1849.0211.53