08:23:55 EDT Sun 21 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
2019-04-19ZFIT5.385.445.335.38005.365.39
2019-04-18ZFIT5.385.445.335.383,603,55814,8265.365.39
2019-04-17ZFIT5.525.545.355.38-0.124,085,90216,3635.365.45
2019-04-16ZFIT5.615.635.465.50-0.073,686,16715,1785.475.51
2019-04-15ZFIT5.715.735.415.57-0.146,337,72521,7805.405.63
2019-04-12ZFIT5.835.895.685.71-0.093,297,11713,5815.715.79
2019-04-11ZFIT5.885.925.775.80-0.082,570,70511,5815.775.81
2019-04-10ZFIT5.855.905.805.880.042,950,84513,6495.885.91
2019-04-09ZFIT5.936.025.805.84-0.134,326,68016,0485.805.99
2019-04-08ZFIT5.976.015.935.972,414,33312,6985.916.02
2019-04-05ZFIT5.976.025.905.972,982,37512,5735.926.02
2019-04-04ZFIT5.976.025.895.97-0.012,661,99912,9355.906.00
2019-04-03ZFIT5.906.025.905.980.102,902,89614,7765.956.00
2019-04-02ZFIT5.855.955.8215.880.033,161,91416,0515.795.98
2019-04-01ZFIT5.945.975.825.85-0.074,008,71315,4255.855.94
2019-03-29ZFIT5.895.9455.835.920.065,209,75215,6645.755.92
2019-03-28ZFIT5.795.885.735.860.062,923,21612,4135.595.90
2019-03-27ZFIT5.815.855.655.803,204,82312,4255.605.85
2019-03-26ZFIT5.765.905.765.800.063,213,93112,7825.705.90
2019-03-25ZFIT5.845.905.675.74-0.094,608,77117,9235.605.90
2019-03-22ZFIT6.056.06285.815.83-0.234,151,36915,6325.805.90
2019-03-21ZFIT5.976.095.9356.060.085,304,24421,2545.946.10
2019-03-20ZFIT5.926.085.915.980.055,230,50423,7035.976.05
2019-03-19ZFIT5.915.985.865.930.032,739,57012,5895.875.93
2019-03-18ZFIT5.875.955.835.903,710,62515,5525.865.94
2019-03-15ZFIT5.885.915.825.900.034,166,13614,4145.855.90
2019-03-14ZFIT5.895.975.855.87-0.052,996,79612,2945.845.90
2019-03-13ZFIT5.875.925.785.920.073,853,57115,3725.855.95
2019-03-12ZFIT5.905.965.805.85-0.053,330,10813,5435.845.88
2019-03-11ZFIT5.675.925.675.900.225,865,35520,8665.815.92
2019-03-08ZFIT5.705.765.595.68-0.074,825,26418,8695.675.72
2019-03-07ZFIT6.036.115.705.75-0.287,461,86024,2835.755.78
2019-03-06ZFIT5.956.205.956.030.117,496,80626,5836.006.10
2019-03-05ZFIT5.946.0355.875.92-0.025,987,30221,8505.855.91
2019-03-04ZFIT6.186.2155.885.94-0.208,744,20829,7445.925.95
2019-03-01ZFIT5.996.235.96016.140.229,606,33733,7396.106.14
2019-02-28ZFIT5.906.055.685.92-0.9522,409,61472,8015.915.95
2019-02-27ZFIT6.706.966.636.870.2617,805,44861,8375.855.86
2019-02-26ZFIT6.506.726.416.610.058,337,69926,6956.616.73
2019-02-25ZFIT6.726.826.566.56-0.147,365,64128,8396.436.51
2019-02-22ZFIT6.516.736.366.700.074,749,45417,2656.686.75
2019-02-21ZFIT6.656.696.556.63-0.014,222,79416,3946.506.69
2019-02-20ZFIT6.406.716.396.640.266,329,05522,8146.606.67
2019-02-19ZFIT6.386.546.366.38-0.034,039,18815,7776.256.40
2019-02-18ZFIT6.516.516.396.41-0.06006.256.45
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