20:36:17 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
2019-08-21ZFIT3.103.243.013.020.077,657,44925,6502.863.20
2019-08-20ZFIT2.922.962.8752.950.013,199,48012,7842.893.30
2019-08-19ZFIT3.033.0342.922.94-0.054,033,69115,1852.912.97
2019-08-16ZFIT2.943.012.892.990.104,280,25617,2192.723.30
2019-08-15ZFIT3.123.122.852.89-0.217,775,06523,0182.853.04
2019-08-14ZFIT3.223.253.063.10-0.195,491,69919,2063.083.49
2019-08-13ZFIT3.203.353.123.290.115,699,92522,5323.013.49
2019-08-12ZFIT3.403.403.173.185-0.2454,810,53217,9043.183.19
2019-08-09ZFIT3.313.48013.263.430.107,559,89422,7343.283.50
2019-08-08ZFIT3.243.343.203.330.104,975,22017,2033.153.41
2019-08-07ZFIT3.173.253.103.230.025,281,65917,9483.103.41
2019-08-06ZFIT3.193.243.103.210.018,276,28722,5513.143.20
2019-08-05ZFIT3.213.253.153.20-0.099,234,48631,7343.013.20
2019-08-02ZFIT3.283.303.203.29-0.0210,807,13130,9993.223.42
2019-08-01ZFIT3.403.503.243.31-0.8930,806,65469,8753.263.45
2019-07-31ZFIT4.364.384.094.20-0.1313,877,50046,6563.513.63
2019-07-30ZFIT4.374.404.314.33-0.054,658,77417,9844.254.46
2019-07-29ZFIT4.364.404.344.380.032,869,61311,7944.274.46
2019-07-26ZFIT4.394.3954.334.350.023,196,62810,9834.274.46
2019-07-25ZFIT4.334.414.304.33-0.013,832,06613,4924.204.46
2019-07-24ZFIT4.234.354.224.340.082,262,53411,6124.254.36
2019-07-23ZFIT4.334.3384.234.26-0.052,851,7079,7514.204.46
2019-07-22ZFIT4.354.394.294.31-0.021,864,5798,1364.254.42
2019-07-19ZFIT4.314.4254.314.330.022,655,39610,2354.254.43
2019-07-18ZFIT4.384.404.274.31-0.083,382,33211,0744.254.46
2019-07-17ZFIT4.454.4654.364.39-0.063,722,54412,2564.304.46
2019-07-16ZFIT4.454.504.424.452,158,06610,1314.354.46
2019-07-15ZFIT4.474.494.404.45-0.012,834,2699,9584.304.50
2019-07-12ZFIT4.394.494.384.460.082,330,93711,2434.404.49
2019-07-11ZFIT4.414.444.334.382,520,6099,5784.254.50
2019-07-10ZFIT4.394.444.324.380.013,947,98513,3604.394.43
2019-07-09ZFIT4.284.384.2654.370.073,197,13811,8374.264.44
2019-07-08ZFIT4.384.394.254.30-0.094,142,14110,9404.254.40
2019-07-05ZFIT4.344.404.324.390.031,894,1007,9304.344.40
2019-07-04ZFIT4.324.394.314.360.06004.354.43
2019-07-03ZFIT4.324.394.314.360.061,756,3497,6034.354.43
2019-07-02ZFIT4.404.434.304.30-0.104,269,18713,9854.284.34
2019-07-01ZFIT4.504.534.324.405,476,83818,0894.284.40
2019-06-28ZFIT4.374.464.344.400.067,820,57922,7284.404.41
2019-06-27ZFIT4.364.364.214.340.026,472,00124,1094.194.42
2019-06-26ZFIT4.434.494.314.32-0.085,294,16315,6774.334.34
2019-06-25ZFIT4.444.574.404.40-0.023,246,79612,6914.364.55
2019-06-24ZFIT4.504.594.4054.42-0.062,974,82213,2174.434.46
2019-06-21ZFIT4.564.564.454.48-0.082,964,52111,1224.444.60
2019-06-20ZFIT4.704.724.4854.56-0.083,656,75814,0584.574.59
2019-06-19ZFIT4.624.694.584.640.032,393,85311,1534.634.71
2019-06-18ZFIT4.584.644.524.610.072,215,83911,6594.584.64
2019-06-17ZFIT4.484.584.454.540.082,139,29510,4894.504.60
2019-06-14ZFIT4.494.494.424.46-0.052,878,4669,9814.454.49
2019-06-13ZFIT4.544.554.434.51-0.013,773,49013,1194.494.51
2019-06-12ZFIT4.514.544.474.52-0.022,910,38312,3144.474.56
2019-06-11ZFIT4.504.554.474.540.093,203,75615,4504.464.55
2019-06-10ZFIT4.484.564.434.45-0.014,125,60916,6494.444.48
2019-06-07ZFIT4.414.494.324.460.033,870,50016,1074.444.46
2019-06-06ZFIT4.474.474.364.43-0.044,463,68413,3534.334.65
2019-06-05ZFIT4.604.644.4354.47-0.114,424,66015,6464.244.48
2019-06-04ZFIT4.594.604.504.580.075,727,62619,4404.594.68
2019-06-03ZFIT4.624.624.444.51-0.125,721,32619,8844.514.90
2019-05-31ZFIT4.644.734.634.63-0.074,239,59715,5624.554.90
2019-05-30ZFIT4.754.774.624.70-0.045,410,66017,8154.604.87
2019-05-29ZFIT4.824.8354.714.74-0.146,027,88215,9884.704.76
2019-05-28ZFIT4.914.924.814.88-0.014,935,22814,7024.705.02
2019-05-27ZFIT4.914.9454.8654.890.03004.844.98
2019-05-24ZFIT4.914.9454.8654.890.033,378,90611,9964.844.98
2019-05-23ZFIT4.874.904.804.86-0.084,104,13113,9234.814.92
2019-05-22ZFIT5.015.054.904.94-0.105,046,82415,2614.904.95