21:22:43 EDT Sat 15 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-14ZEV41.1441.48540.9241.340.15511,9036,04426.1053.12
2019-06-13ZEV41.2241.3540.8741.190.07708,3887,14240.1053.12
2019-06-12ZEV41.1041.3440.8541.12-0.04581,0866,19440.1053.12
2019-06-11ZEV41.6141.9040.9241.160.12502,4865,13426.1053.12
2019-06-10ZEV40.6841.2240.6841.040.70526,7887,14237.5053.12
2019-06-07ZEV40.3940.5340.1340.340.09704,7638,48426.1053.12
2019-06-06ZEV39.7340.3739.5640.250.57635,5276,92637.5053.12
2019-06-05ZEV39.7539.8738.9239.68-0.07634,5239,02437.5053.12
2019-06-04ZEV38.6239.7638.4539.751.78619,6888,35337.5053.12
2019-06-03ZEV38.1238.69137.7537.97-0.25958,68411,54837.5053.12
2019-05-31ZEV38.8038.9138.1838.22-1.18972,7267,39637.5053.12
2019-05-30ZEV39.3939.8439.2039.400.04746,9158,01839.4053.12
2019-05-29ZEV39.4739.5438.7039.36-0.53894,0989,49539.3553.12
2019-05-28ZEV40.1340.6439.8939.89-0.251,474,85412,32339.7053.12
2019-05-27ZEV39.8440.2539.6940.140.590040.1553.12
2019-05-24ZEV39.8440.2539.6940.140.59902,0957,18740.1553.12
2019-05-23ZEV40.0140.1439.2939.55-0.85830,4258,44339.5553.12
2019-05-22ZEV40.0541.4240.0040.400.291,991,48214,36940.4153.12
2019-05-21ZEV37.3140.1637.3140.112.831,324,94412,10432.9653.12
2019-05-20ZEV36.8437.46536.8437.28-0.511,387,78312,15134.1953.12
2019-05-17ZEV38.0138.3037.68537.79-0.73786,4108,66337.7953.12
2019-05-16ZEV38.4438.8938.4038.520.22596,6566,68133.2853.12
2019-05-15ZEV37.5838.46537.526138.300.22768,7527,74933.2853.12
2019-05-14ZEV37.4838.4837.3538.080.90707,6368,00333.2853.12
2019-05-13ZEV38.6738.7536.8537.18-2.36962,95112,04933.2853.12
2019-05-10ZEV38.8939.6738.48539.540.53685,7778,20137.9853.12
2019-05-09ZEV38.9339.1538.3539.01-0.43520,5956,61237.9853.12
2019-05-08ZEV39.7640.0739.3839.44-0.48458,2465,55437.9853.12
2019-05-07ZEV40.7641.0739.5639.92-1.39573,2356,67639.9253.12
2019-05-06ZEV41.1541.525940.4841.31-0.65610,3316,10539.6553.12
2019-05-03ZEV41.1742.0741.0641.960.88577,4525,64339.6553.12
2019-05-02ZEV41.3341.6640.5741.08-0.32471,0086,72139.6546.37
2019-05-01ZEV41.6942.0641.4041.40-0.17683,6896,23239.6553.12
2019-04-30ZEV41.2241.6040.7741.570.301,120,3657,79139.6553.12
2019-04-29ZEV41.5841.862141.0841.27-0.27688,3487,13839.6550.00
2019-04-26ZEV41.6041.8941.2941.890.28658,8397,06541.3553.12
2019-04-25ZEV42.0342.0341.1141.61-0.63759,0137,36441.5050.00
2019-04-24ZEV42.1742.6141.9342.24-0.09662,6406,29840.0050.00
2019-04-23ZEV41.7742.55541.6542.330.57813,6146,69640.0042.96
2019-04-22ZEV41.5742.2041.5141.760.08665,1387,00640.0046.68
2019-04-19ZEV41.6842.0341.4241.680.060040.0053.12
2019-04-18ZEV41.6842.0341.4241.680.06749,4976,56140.0053.12
2019-04-17ZEV42.0142.0141.3641.62-0.20696,5788,03836.5553.12
2019-04-16ZEV41.4441.8241.2241.820.571,016,11210,92734.8153.12
2019-04-15ZEV42.0742.2341.1341.25-0.79843,9828,22636.5553.12
2019-04-12ZEV42.6242.9441.8142.04894,0159,01340.0053.12
2019-04-11ZEV41.6442.0741.5242.040.65585,4775,62340.0053.12
2019-04-10ZEV41.1741.5440.7941.390.37543,3616,92734.8153.12
2019-04-09ZEV41.9641.9640.9441.02-1.09667,2246,80740.0053.12
2019-04-08ZEV42.4542.4641.9642.11-0.41609,3466,17536.5553.12
2019-04-05ZEV42.3342.617842.1742.520.26708,1115,43036.5553.12
2019-04-04ZEV41.9942.323341.8642.260.44528,8765,12636.5553.12
2019-04-03ZEV41.8742.0141.6141.820.29419,7324,62136.5541.98
2019-04-02ZEV41.3141.70541.1541.530.27624,0686,00436.5553.12
2019-04-01ZEV40.6741.2840.3441.260.95531,0416,38836.5553.12
2019-03-29ZEV40.6540.786840.2240.310.05572,1645,54436.5553.12
2019-03-28ZEV40.0140.3339.940240.260.32640,6655,83036.5553.12
2019-03-27ZEV40.2640.3639.6939.94-0.22677,6636,85836.5553.12
2019-03-26ZEV39.5740.2139.55540.160.99769,7497,22336.5553.12
2019-03-25ZEV39.7039.9939.0039.17-0.59728,8868,58536.5553.12
2019-03-22ZEV40.8540.8539.6739.76-1.35864,9028,28436.5553.12
2019-03-21ZEV40.4341.3840.2441.110.49529,0135,39337.3553.12
2019-03-20ZEV41.1641.382840.5540.62-0.67767,6587,38937.3553.12
2019-03-19ZEV42.1642.2541.21541.29-0.61789,4396,26737.3553.00
2019-03-18ZEV41.7942.1141.7041.900.29971,2038,97537.3553.00