08:15:59 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
2019-08-20ZEV39.5739.658939.0239.36-0.65624,5526,27839.3546.86
2019-08-19ZEV40.3540.3639.8540.010.30581,9735,78839.9443.95
2019-08-16ZEV39.0239.7539.0239.711.041,765,3288,19339.5546.86
2019-08-15ZEV39.4039.5638.5938.67-0.55540,3627,39538.6343.95
2019-08-14ZEV39.7939.9039.2239.22-1.56700,1488,31139.1653.12
2019-08-13ZEV39.8741.2739.8340.780.75672,3136,34340.6946.86
2019-08-12ZEV40.6540.7339.8840.045-1.255391,8495,27439.9539.96
2019-08-09ZEV41.7841.8040.8341.30-0.76474,8585,56341.2843.95
2019-08-08ZEV41.3742.0741.2642.061.03758,1356,12342.0653.12
2019-08-07ZEV40.3241.2039.9441.03-0.07493,7096,22241.0243.95
2019-08-06ZEV40.6941.1840.4841.100.74547,3096,52541.1043.95
2019-08-05ZEV41.3041.4939.9240.36-1.97972,48812,09740.3540.35
2019-08-02ZEV42.6042.8241.6442.33-0.47631,6258,69542.3146.70
2019-08-01ZEV44.3844.5842.6042.80-1.70617,2226,91342.7946.86
2019-07-31ZEV45.0345.1543.9344.50-0.531,616,9258,51735.3046.86
2019-07-30ZEV44.3445.0444.0945.030.24651,8528,62845.0348.63
2019-07-29ZEV45.6045.7145.0245.14-0.62715,4628,07926.1045.85
2019-07-26ZEV45.0746.0044.999545.760.70625,7427,93145.7646.86
2019-07-25ZEV45.7945.7944.9045.06-0.65646,3257,76945.0746.86
2019-07-24ZEV44.7445.8044.5045.710.77730,7188,30745.4846.86
2019-07-23ZEV44.5445.0044.3544.940.68534,1256,97026.1046.86
2019-07-22ZEV44.4844.50543.9144.26-0.08532,6216,76044.5044.90
2019-07-19ZEV44.4544.9044.3344.34-0.03692,3236,83826.1044.34
2019-07-18ZEV43.5244.3843.4844.370.84597,5915,83744.3747.03
2019-07-17ZEV44.1244.1243.2043.53-0.68824,8717,33826.1047.03
2019-07-16ZEV44.3044.4744.0344.210.14612,4438,35342.7447.03
2019-07-15ZEV44.8744.8743.6744.07-0.67783,4817,41042.7450.00
2019-07-12ZEV43.6944.7543.6944.741.09883,0148,70526.1046.86
2019-07-11ZEV43.7743.9943.4343.65-0.04717,8317,41843.6553.12
2019-07-10ZEV43.5243.7143.2043.690.41591,0446,62626.1047.00
2019-07-09ZEV42.8543.4342.7443.280.25755,3037,58243.2853.12
2019-07-08ZEV43.4443.6142.8343.03-0.79720,0957,05943.0253.12
2019-07-05ZEV43.6443.8243.1943.820.17323,6393,65643.8053.12
2019-07-04ZEV43.2343.8343.1243.650.610039.0053.12
2019-07-03ZEV43.2343.8343.1243.650.61355,8563,02139.0053.12
2019-07-02ZEV43.4343.4742.9043.04-0.46474,4206,33439.0053.12
2019-07-01ZEV43.6143.9143.1043.500.37571,3896,33239.7053.12
2019-06-28ZEV42.9243.3642.8943.130.332,353,1686,97739.7053.12
2019-06-27ZEV42.4042.9242.3242.800.70517,5745,97139.7053.12
2019-06-26ZEV41.7942.2941.7442.100.43440,3855,23839.7045.00
2019-06-25ZEV42.1142.1141.5441.67-0.42733,9447,56439.0053.12
2019-06-24ZEV42.1942.4942.0042.09-0.04845,5948,68926.1053.12
2019-06-21ZEV42.6942.6942.0442.13-0.671,180,2158,49739.7053.12
2019-06-20ZEV42.5942.8842.1942.800.79698,5506,90239.0045.00
2019-06-19ZEV41.9942.3041.7242.010.08969,0649,30139.7045.00
2019-06-18ZEV41.3042.23540.9941.931.04783,2448,15639.0045.00
2019-06-17ZEV41.3841.5840.8140.89-0.45569,5466,16526.1053.12
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