13:35:45 EST Tue 19 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
2019-02-18ZETR90.1590.3089.2989.860.170069.0990.38
2019-02-15ZETR90.1590.3089.2989.860.171,391,72212,13769.0990.38
2019-02-14ZETR89.6490.0388.9989.690.331,711,44011,95589.1489.74
2019-02-13ZETR89.7090.072688.9589.36-0.59889,0638,91576.3091.86
2019-02-12ZETR90.7791.16589.9690.860.261,542,57613,28489.9591.95
2019-02-11ZETR90.6291.0190.2490.60-0.22748,9188,08589.9591.95
2019-02-08ZETR89.9790.8289.7890.820.551,089,41010,75376.3091.95
2019-02-07ZETR89.4390.3888.9790.270.72962,45411,74281.0093.00
2019-02-06ZETR88.9589.6488.64589.550.361,021,90610,93281.0090.00
2019-02-05ZETR89.0789.4488.4389.191,258,0738,04673.7390.00
2019-02-04ZETR88.2889.2187.5989.190.361,123,14210,01276.3090.00
2019-02-01ZETR89.0389.2787.973288.83-0.36903,28010,26481.0090.00
2019-01-31ZETR87.3189.4986.7889.192.082,000,93815,00870.0093.00
2019-01-30ZETR86.2187.5686.2187.110.51930,00111,64481.0090.00
2019-01-29ZETR86.8587.3086.2086.600.09911,4789,52970.0093.00
2019-01-28ZETR87.0587.4485.9786.51-0.59912,09610,68880.0090.00
2019-01-25ZETR88.3088.8386.9987.10-1.531,032,06411,09481.0090.00
2019-01-24ZETR87.9988.7687.2188.630.761,030,81212,60081.0090.00
2019-01-23ZETR86.5887.8886.5887.871.211,008,69610,70082.8987.99
2019-01-22ZETR86.5187.0985.6986.660.37776,6128,85782.0088.50
2019-01-21ZETR85.9586.3485.4186.290.261,336,681073.7386.95
2019-01-18ZETR85.9586.3485.4186.290.261,336,68114,14173.7386.95
2019-01-17ZETR86.4186.5485.5486.03-0.371,688,66617,25583.9086.95
2019-01-16ZETR86.0786.5685.3086.40-0.241,762,54215,76683.9086.95
2019-01-15ZETR84.6487.3184.4786.641.931,847,52616,89970.0086.95
2019-01-14ZETR85.2585.2583.23584.71-1.112,353,04320,63066.1593.00
2019-01-11ZETR86.6586.942585.38585.82-0.811,921,50116,77984.1188.50
2019-01-10ZETR85.6886.9485.1786.631.181,488,35311,99384.1188.50
2019-01-09ZETR85.3885.9484.7185.45-0.451,293,28112,37084.1192.05
2019-01-08ZETR84.2385.9583.9885.901.501,637,67813,26184.4592.05
2019-01-07ZETR84.4884.7883.8084.40-0.402,049,28812,25570.0084.97
2019-01-04ZETR83.6184.9383.6184.800.631,056,25810,62883.2392.65
2019-01-03ZETR83.8484.8283.4084.170.171,143,68511,41478.0192.05
2019-01-02ZETR85.6585.8483.5284.00-2.071,322,82811,93940.8584.00
2019-01-01ZETR85.6286.09584.8186.070.581,079,668084.0093.00
2018-12-31ZETR85.6286.09584.8186.070.581,079,6689,41684.0093.00
2018-12-28ZETR85.4186.1785.1685.490.151,487,28711,34784.0093.00
2018-12-27ZETR84.5585.3782.9285.340.901,378,68111,96578.0092.05
2018-12-26ZETR83.2084.4982.0684.441.201,011,60211,16378.0092.05
2018-12-25ZETR86.8787.5783.0983.24-3.52630,698040.8593.00
2018-12-24ZETR86.8787.5783.0983.24-3.52630,6986,68440.8593.00
2018-12-21ZETR86.7488.7486.6186.76-0.583,749,84522,40083.0592.04
2018-12-20ZETR86.7288.1385.8187.340.502,392,20218,47777.0093.00
2018-12-19ZETR87.2387.6886.2786.84-0.252,329,81119,18882.0193.00
2018-12-18ZETR87.3688.3186.907587.090.312,411,52119,59685.0393.00
2018-12-17ZETR90.0890.4086.7486.78-3.001,677,84815,88481.0092.05
2018-12-14ZETR90.4090.7989.1089.78-0.681,351,63715,52586.2892.03
2018-12-13ZETR88.9690.7688.9390.461.551,660,50414,19082.0192.05
2018-12-12ZETR89.6090.2688.6988.91-0.681,213,8799,76982.0091.00
2018-12-11ZETR89.1590.0088.9089.590.441,044,29612,14684.0089.84
2018-12-10ZETR88.5789.4887.5589.150.691,458,65613,08482.0090.00
2018-12-07ZETR88.1989.16587.3188.460.211,790,29314,15182.0091.00
2018-12-06ZETR89.3789.4386.59688.25-0.732,367,76722,60986.0590.00
2018-12-05ZETR88.0089.3987.8588.981.172,547,836085.0090.00
2018-12-04ZETR88.0089.3987.8588.981.172,547,83622,48985.0090.00
2018-12-03ZETR86.7787.8286.1187.810.751,512,52115,21384.0588.05
2018-11-30ZETR86.1687.2885.867287.061.191,686,51514,88384.0688.05
2018-11-29ZETR85.9586.1785.1585.87-0.211,415,97513,00175.7886.15
2018-11-28ZETR86.6086.6185.4486.08-0.211,164,61810,74286.0986.32
2018-11-27ZETR85.9186.4585.2586.290.431,337,54213,35883.4587.44
2018-11-26ZETR85.3786.0385.0185.860.49843,4779,91483.4686.39
2018-11-23ZETR85.5285.6485.0385.370.02421,2954,17083.4586.40
2018-11-22ZETR86.0086.3085.0685.35-0.98982,922083.4686.39
2018-11-21ZETR86.0086.3085.0685.35-0.98982,92211,52583.4686.39
2018-11-20ZETR87.2087.84586.0086.33-0.431,708,96713,52385.7688.04