05:05:58 EST Tue 10 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-09ZEMP25.6725.79525.6725.670.03025,6387724.15199,999.99
2019-12-06ZEMP25.5625.74525.5625.6398-0.01027,3977724.15199,999.99
2019-12-05ZEMP25.7025.7025.5925.65-0.1910,78710824.15199,999.99
2019-12-04ZEMP25.8025.9825.8025.840.0511,80711024.15199,999.99
2019-12-03ZEMP25.8625.8625.749525.79-0.0611,68616124.1526.60
2019-12-02ZEMP26.1826.1825.796525.85-0.3011,1929124.1527.48
2019-11-29ZEMP26.4426.473826.1226.15-0.2944,46313525.2227.48
2019-11-28ZEMP26.7126.7726.3126.44-0.270025.6027.48
2019-11-27ZEMP26.7126.7726.3126.44-0.2724,06919925.6027.48
2019-11-26ZEMP26.7926.8926.6926.71-0.0411,62610925.9027.48
2019-11-25ZEMP26.8726.942926.727326.75-0.1110,0216926.0927.48
2019-11-22ZEMP27.0827.0826.8626.86-0.059,8869825.9127.48
2019-11-21ZEMP26.9927.0726.9126.91-0.086,4439026.1027.48
2019-11-20ZEMP27.1027.1526.9926.99-0.117,83412526.1027.48
2019-11-19ZEMP27.1427.178726.98627.100.0314,02413826.1027.48
2019-11-18ZEMP27.0727.1927.0727.070.0416,16715125.3127.48
2019-11-15ZEMP26.9227.074426.9227.030.052,2308926.1027.48
2019-11-14ZEMP26.8127.0026.8126.980.1713,71713125.90199,999.99
2019-11-13ZEMP26.7626.8726.741326.810.1511,25912525.9527.48
2019-11-12ZEMP26.7126.7226.5726.660.095,8439325.6027.48
2019-11-11ZEMP26.7726.7726.5726.57-0.077,3518825.7027.48
2019-11-08ZEMP26.5126.748826.5126.640.037,8566325.7029.80
2019-11-07ZEMP26.7326.7326.6026.61-0.248,1648526.2427.48
2019-11-06ZEMP26.7526.8926.7426.850.038,514980.000127.48
2019-11-05ZEMP26.8826.939926.7426.82-0.1816,29713225.8127.48
2019-11-04ZEMP26.9527.1126.9327.006,16812923.7630.24
2019-11-01ZEMP27.1327.1326.9427.00-0.1814,8609624.5027.48
2019-10-31ZEMP26.9627.2026.9627.180.1586,96720226.2427.48
2019-10-30ZEMP26.9727.0326.778827.030.0310,09711026.7627.48
2019-10-29ZEMP27.0027.1026.920827.00-0.1021,67522026.8527.48
2019-10-28ZEMP27.1027.1026.9327.10-0.0113,95411126.0127.48
2019-10-25ZEMP27.0427.1526.984327.110.0412,026800.000127.48
2019-10-24ZEMP27.0727.1026.9827.07-0.019,5557923.8327.48
2019-10-23ZEMP27.0527.1026.9827.080.109,7181350.000127.48
2019-10-22ZEMP26.9827.1926.9626.98-0.0912,64615226.9827.48
2019-10-21ZEMP26.9627.0826.935627.070.068,111880.000127.48
2019-10-18ZEMP26.9627.0126.901727.010.0065,509800.000127.48
2019-10-17ZEMP26.7827.0126.7827.0040.24410,512910.000127.48
2019-10-16ZEMP27.0527.0526.7626.76-0.3025,1542560.000127.48
2019-10-15ZEMP27.1427.1827.0627.06-0.1213,7231300.000127.48
2019-10-14ZEMP26.8927.1926.8927.180.2910,8001230.000127.48
2019-10-11ZEMP26.8126.9226.761326.890.059817,0231650.000126.97
2019-10-10ZEMP26.8826.959426.6926.8302-0.126410,6921190.0001199,999.99
2019-10-09ZEMP26.8027.036326.8026.95660.15665,1926726.8627.87
2019-10-08ZEMP26.9026.9026.7226.80-0.1026,7952520.000127.80
2019-10-07ZEMP26.9226.962826.8526.900.029,5791110.000127.80
2019-10-04ZEMP27.0127.0626.812826.88-0.066,5447526.8827.80
2019-10-03ZEMP26.9027.00226.8626.940.0616,609740.0001199,999.99
2019-10-02ZEMP27.1627.1626.8626.88-0.2821,6561070.000128.10
2019-10-01ZEMP27.2227.287527.1027.16-0.1917,61714726.1928.20
2019-09-30ZEMP27.0927.3626.985127.350.18122,81418827.1828.20
2019-09-27ZEMP26.8127.1926.6927.170.4262534,3772800.0001199,999.99
2019-09-26ZEMP26.9127.0526.865427.050.1211,5151090.000128.84
2019-09-25ZEMP26.8726.9426.8326.930.0412,0171550.000127.13
2019-09-24ZEMP26.8426.8926.7826.890.0710,76915526.8627.70
2019-09-23ZEMP26.6126.8626.5826.820.1814,6852080.0001199,999.99
2019-09-20ZEMP26.3626.6426.347526.640.288,3531300.0001199,999.99
2019-09-19ZEMP26.2026.398526.2026.360.1825,1072240.000126.99
2019-09-18ZEMP25.9326.1925.9326.180.2321,6141640.0001199,999.99
2019-09-17ZEMP25.7025.9525.627425.950.2715,2011220.0001199,999.99
2019-09-16ZEMP25.5225.6925.5025.680.1310,5868225.49199,999.99
2019-09-13ZEMP26.0926.0925.3325.55-0.4918,41719725.4225.58
2019-09-12ZEMP26.1326.1625.9726.040.0239,67216525.9726.04
2019-09-11ZEMP26.2726.2725.925526.02-0.2642,2502140.0001199,999.99