13:06:02 EST Sun 17 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
2019-02-15ZFIT6.516.516.396.41-0.063,195,74313,2476.256.45
2019-02-14ZFIT6.406.556.246.470.023,981,90516,6186.436.51
2019-02-13ZFIT6.676.706.436.45-0.224,860,37818,4206.256.54
2019-02-12ZFIT6.706.736.616.670.013,872,61816,0396.666.72
2019-02-11ZFIT6.516.696.456.660.174,949,99118,3856.476.67
2019-02-08ZFIT6.396.516.346.490.043,004,44513,2946.456.57
2019-02-07ZFIT6.386.486.2656.450.023,199,08714,9636.356.45
2019-02-06ZFIT6.366.486.216.430.084,831,45219,1876.346.44
2019-02-05ZFIT6.156.506.116.350.189,903,23526,3466.356.49
2019-02-04ZFIT6.216.256.136.17-0.032,545,55411,8026.126.24
2019-02-01ZFIT6.186.236.106.200.033,117,52012,7286.166.20
2019-01-31ZFIT6.086.256.086.170.074,203,49313,5276.156.34
2019-01-30ZFIT6.116.135.966.100.103,171,25313,8886.056.24
2019-01-29ZFIT6.196.205.986.00-0.182,460,76710,9815.996.10
2019-01-28ZFIT6.136.276.0886.18-0.042,515,92412,2426.106.18
2019-01-25ZFIT6.236.286.126.220.032,732,10312,0816.096.39
2019-01-24ZFIT6.066.27166.056.190.143,064,96213,8266.206.29
2019-01-23ZFIT6.086.156.006.05-0.012,157,54611,8186.036.15
2019-01-22ZFIT6.026.1355.976.060.013,737,47717,3346.036.14
2019-01-21ZFIT6.136.196.026.05-0.064,695,27905.706.20
2019-01-18ZFIT6.136.196.026.05-0.064,695,27917,7465.706.20
2019-01-17ZFIT5.986.125.93996.110.083,552,31815,5625.926.20
2019-01-16ZFIT6.066.156.016.03-0.033,601,48316,0396.016.06
2019-01-15ZFIT5.916.075.876.060.153,916,99615,8955.886.25
2019-01-14ZFIT5.925.995.825.91-0.083,431,17915,6425.905.95
2019-01-11ZFIT5.706.115.665.990.276,639,12021,1805.966.00
2019-01-10ZFIT5.635.735.565.720.042,386,09212,7005.625.79
2019-01-09ZFIT5.705.815.635.683,984,92815,7685.645.81
2019-01-08ZFIT5.605.715.525.680.114,504,68515,4925.655.76
2019-01-07ZFIT5.485.575.395.570.144,942,31916,9215.355.60
2019-01-04ZFIT5.335.565.305.430.255,545,92019,9025.335.57
2019-01-03ZFIT5.305.385.145.18-0.194,910,40320,6505.115.25
2019-01-02ZFIT4.875.434.815.370.405,689,91121,4765.015.57
2019-01-01ZFIT5.075.124.934.97-0.063,497,03104.955.17
2018-12-31ZFIT5.075.124.934.97-0.063,497,03112,7794.955.17
2018-12-28ZFIT4.955.184.9255.030.094,326,31418,5254.805.08
2018-12-27ZFIT4.884.9834.754.94-0.045,031,48514,9104.884.94
2018-12-26ZFIT4.694.994.5854.980.365,186,80118,7794.904.98
2018-12-25ZFIT4.724.804.624.62-0.183,308,34904.474.64
2018-12-24ZFIT4.724.804.624.62-0.183,308,34914,3184.474.64
2018-12-21ZFIT5.0055.044.734.80-0.198,165,46529,0814.804.97
2018-12-20ZFIT5.055.244.874.99-0.115,584,71728,1304.885.09
2018-12-19ZFIT5.105.295.065.100.026,560,74928,9195.075.23
2018-12-18ZFIT4.875.124.8655.080.256,313,21421,1625.055.13
2018-12-17ZFIT4.875.034.814.83-0.074,712,39021,4064.715.02
2018-12-14ZFIT4.784.984.70014.900.114,818,54719,9414.855.12
2018-12-13ZFIT5.015.034.714.79-0.216,998,14226,7804.695.04
2018-12-12ZFIT5.045.1354.965.000.047,026,49921,9414.965.20
2018-12-11ZFIT5.075.144.874.96-0.015,624,44820,4034.895.03
2018-12-10ZFIT4.955.024.764.97-0.015,495,40321,4094.915.00
2018-12-07ZFIT5.125.2654.954.98-0.174,191,69116,9324.865.00
2018-12-06ZFIT5.125.174.935.15-0.066,664,40324,1845.065.24
2018-12-05ZFIT5.525.655.1755.21-0.335,704,83305.015.40
2018-12-04ZFIT5.525.655.1755.21-0.335,704,83323,7575.015.40
2018-12-03ZFIT5.665.715.475.540.035,372,93315,9395.365.55
2018-11-30ZFIT5.375.515.3155.510.133,560,15414,6405.415.52
2018-11-29ZFIT5.405.495.365.38-0.032,399,04711,6695.325.41
2018-11-28ZFIT5.375.445.265.410.074,352,90619,0675.305.59
2018-11-27ZFIT5.415.475.295.34-0.133,175,62515,6295.345.41
2018-11-26ZFIT5.455.505.385.470.092,814,91814,4725.435.57
2018-11-23ZFIT5.305.485.305.380.051,931,2337,9445.305.42
2018-11-22ZFIT5.205.455.185.330.213,363,61505.195.49
2018-11-21ZFIT5.205.455.185.330.213,363,61514,1385.195.49
2018-11-20ZFIT5.215.3155.105.12-0.196,097,96419,6215.005.18
2018-11-19ZFIT5.575.585.315.31-0.305,255,50016,8475.325.39