03:07:03 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
2019-08-20ZEMP26.6026.7226.6026.690.0811,000900.0001199,999.99
2019-08-19ZEMP26.6826.7426.5026.61-0.0835,0061930.0001199,999.99
2019-08-16ZEMP26.5326.8226.5326.690.056,615670.0001199,999.99
2019-08-15ZEMP26.2626.6426.2626.640.2621,51913025.8626.85
2019-08-14ZEMP26.1826.3826.1526.380.1219,8661020.0001199,999.99
2019-08-13ZEMP26.1526.2626.1026.260.104512,4191110.0001199,999.99
2019-08-12ZEMP25.9826.1925.9826.15550.11559,1177226.1626.21
2019-08-09ZEMP26.0026.0925.96226.04-0.045,173480.0001199,999.99
2019-08-08ZEMP25.8326.0925.8226.080.269,6699826.0526.08
2019-08-07ZEMP25.8825.998625.7925.82-0.226,8317125.8626.70
2019-08-06ZEMP25.9526.0425.9426.04-0.0212,6707426.0026.11
2019-08-05ZEMP26.2926.2925.8726.06-0.2711,1437325.9526.05
2019-08-02ZEMP26.4726.4726.3126.33-0.1514,34911626.3326.41
2019-08-01ZEMP26.4026.5026.2826.480.0217,66313926.4226.47
2019-07-31ZEMP26.1626.4926.1626.460.28115,52329426.3026.44
2019-07-30ZEMP26.1526.246526.1026.18-0.1055,35621626.1826.20
2019-07-29ZEMP26.0926.2926.0926.280.1315,8088526.2526.28
2019-07-26ZEMP26.1726.1726.0926.15-0.0412,28911726.1226.15
2019-07-25ZEMP26.1226.1926.0526.190.0311,6529226.1526.19
2019-07-24ZEMP26.1026.1626.0626.160.0322,35217726.1526.16
2019-07-23ZEMP26.0426.1626.0426.130.0614,40810426.0826.13
2019-07-22ZEMP26.0526.0726.0126.07-0.0213,26610526.0726.07
2019-07-19ZEMP25.9526.1025.939726.090.1018,42015726.0726.09
2019-07-18ZEMP25.9025.9925.8625.990.0513,9549725.9325.99
2019-07-17ZEMP25.7625.9425.7625.940.168,4128825.9225.94
2019-07-16ZEMP25.7325.9125.6625.780.029,5698125.7625.78
2019-07-15ZEMP25.7025.8025.624125.768,9846625.7525.76
2019-07-12ZEMP25.6825.7725.6725.760.017,8756425.7025.76
2019-07-11ZEMP25.7225.7725.6825.75-0.015,9795825.6925.75
2019-07-10ZEMP25.6925.7725.6725.760.074,0255425.7625.77
2019-07-09ZEMP25.5625.746525.5625.690.059,0017025.6425.69
2019-07-08ZEMP25.6525.6825.542925.64-0.063,8484824.6225.65
2019-07-05ZEMP25.7325.7325.5425.70-0.107,1237625.6425.70
2019-07-04ZEMP25.7925.8525.5825.800.120025.7127.50
2019-07-03ZEMP25.7925.8525.5825.800.127,2196125.7127.50
2019-07-02ZEMP25.7125.7325.4825.68-0.00523,39614525.6325.68
2019-07-01ZEMP25.7525.7525.6225.685-0.07516,92915725.6726.60
2019-06-28ZEMP25.5125.7625.480525.760.2093,62918424.8526.65
2019-06-27ZEMP25.3825.5725.3125.560.1862529,10718725.3725.57
2019-06-26ZEMP25.5425.6825.53125.680.1718,49413825.6625.68
2019-06-25ZEMP25.4925.5225.369125.510.0620,02613525.5025.68
2019-06-24ZEMP25.4125.4625.3525.450.0412,04912425.3925.68
2019-06-21ZEMP25.5025.5025.4125.41-0.084,8656925.4125.68
2019-06-20ZEMP25.3225.4925.29925.490.2117,24913725.4325.68
2019-06-19ZEMP25.2625.3525.2625.28-0.0612,44810825.3025.68
2019-06-18ZEMP25.3425.4625.2625.34-0.0421,57811125.2825.68
2019-06-17ZEMP25.2025.3825.2025.380.1114,7228225.3225.68
2019-06-14ZEMP25.1925.2725.150125.270.037,6447525.1825.68
2019-06-13ZEMP25.1625.250825.1525.240.0324,47110625.1925.68
2019-06-12ZEMP25.2125.2625.1825.21-0.057,2437425.1925.68
2019-06-11ZEMP25.2725.2725.196825.26-0.018,7306725.2025.68
2019-06-10ZEMP25.2625.2725.2025.270.0113,06711825.2425.68
2019-06-07ZEMP25.2225.32925.2225.260.0910,8789825.2625.68
2019-06-06ZEMP25.2725.3025.1425.17-0.0911,21214425.1225.68
2019-06-05ZEMP25.2825.2825.2125.26-0.0519,19614625.2625.68
2019-06-04ZEMP25.2825.4025.2725.3112,39512525.3125.68
2019-06-03ZEMP25.4825.4825.127425.31-0.1911,68812625.2925.68
2019-05-31ZEMP25.373225.5725.3225.500.13119,92433724.6025.68
2019-05-30ZEMP25.2825.3925.2825.370.0321,01615225.3825.68
2019-05-29ZEMP25.3425.3425.3025.349,4669025.3125.68
2019-05-28ZEMP25.2925.3425.260125.340.0518,27612125.3225.68
2019-05-27ZEMP25.2925.2925.230125.290025.2526.15
2019-05-24ZEMP25.2925.2925.230125.2913,2139625.2526.15
2019-05-23ZEMP25.2725.3225.2525.29-0.038,7739225.2726.20
2019-05-22ZEMP25.3025.3325.211225.320.0211,61010225.2826.20