00:17:43 EDT Fri 19 Apr 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
2019-04-18ZETR93.5794.4193.3293.460.561,493,29214,50575.00114.00
2019-04-17ZETR93.3793.5592.7392.90-0.491,336,25115,39675.0096.10
2019-04-16ZETR94.8395.5193.2093.39-1.661,764,89717,14091.6096.73
2019-04-15ZETR95.2395.5794.7395.05-0.191,291,55112,51992.9096.58
2019-04-12ZETR94.6195.5294.0595.240.221,304,73912,24375.0095.25
2019-04-11ZETR94.7595.2494.3895.020.431,402,05912,41075.0098.00
2019-04-10ZETR94.9795.8594.2894.59-0.121,107,06112,32475.0098.00
2019-04-09ZETR94.4994.7494.2794.710.371,026,25610,22075.0098.00
2019-04-08ZETR94.6694.8394.0294.34-0.131,171,65910,64582.1098.00
2019-04-05ZETR93.6594.6493.2094.470.861,571,50213,56765.2595.22
2019-04-04ZETR94.2494.4093.2093.61-0.44980,60510,81293.0098.00
2019-04-03ZETR94.0994.5293.5094.05-0.081,283,35611,71975.0096.00
2019-04-02ZETR94.7194.7193.6294.13-0.231,434,67616,36782.1096.00
2019-04-01ZETR95.5995.5994.0694.36-1.271,474,40816,64082.1096.00
2019-03-29ZETR95.0995.7294.6995.630.571,091,29610,39482.1098.00
2019-03-28ZETR96.1496.5094.7395.06-0.901,663,48712,62775.0098.00
2019-03-27ZETR96.7096.7095.59595.96-0.551,246,7719,57082.1098.00
2019-03-26ZETR96.0196.8795.9796.510.691,132,27911,48282.1098.00
2019-03-25ZETR96.2396.3595.6295.82-0.301,219,87213,53639.94100.00
2019-03-22ZETR95.0096.7794.8896.121.171,778,67020,32376.00100.00
2019-03-21ZETR93.5795.0693.4194.951.381,464,61315,28582.10100.00
2019-03-20ZETR93.4694.3493.1493.570.391,400,62013,59673.0094.22
2019-03-19ZETR94.2894.4092.8293.18-1.311,228,32513,68677.00100.00
2019-03-18ZETR94.6594.9994.1494.49-0.171,236,0799,11182.10100.00
2019-03-15ZETR94.6195.2994.24594.66-0.284,557,42620,69282.5599.50
2019-03-14ZETR95.0095.6394.5794.94-0.072,462,80120,20269.09100.00
2019-03-13ZETR94.9995.5794.6595.010.121,749,23916,48869.09103.00
2019-03-12ZETR94.2094.97593.9694.890.931,986,41720,68973.0095.00
2019-03-11ZETR93.0193.9692.4593.961.472,516,44921,05139.9495.00
2019-03-08ZETR92.3892.5491.6092.490.361,599,98517,65077.0095.00
2019-03-07ZETR92.4093.0492.0292.130.042,142,61418,21869.09100.00
2019-03-06ZETR92.4392.6391.9092.09-0.081,054,53511,30281.00100.00
2019-03-05ZETR92.5392.6491.8992.17-0.471,558,15814,13379.09100.00
2019-03-04ZETR93.5793.8592.0092.64-0.611,318,62414,22590.0095.00
2019-03-01ZETR93.3393.5192.7493.25-0.081,522,05915,14479.0995.00
2019-02-28ZETR92.5493.6191.9593.330.871,690,86715,18674.0095.00
2019-02-27ZETR92.3893.1092.20592.46-0.241,569,08716,00072.82100.00
2019-02-26ZETR92.8493.1592.1492.700.251,720,53618,99671.00100.00
2019-02-25ZETR92.6792.6991.8292.45-0.321,647,15718,37579.0992.70
2019-02-22ZETR91.2692.8291.0692.771.581,862,38218,90785.5093.00
2019-02-21ZETR90.4691.4989.9891.19-0.053,077,03228,13479.09100.00
2019-02-20ZETR89.1092.1588.83591.241.192,511,80319,49282.0093.00
2019-02-19ZETR89.9890.12589.3190.050.191,184,77012,73085.5090.38
2019-02-18ZETR90.1590.3089.2989.860.170069.0990.38
2019-02-15ZETR90.1590.3089.2989.860.171,391,72212,13669.0990.38
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