19:28:44 EDT Fri 10 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZFMN13.6913.7513.60513.750.0710,1996513.5314.00
2020-07-09ZFMN13.636613.6813.6213.680.0915,2178611.0014.00
2020-07-08ZFMN13.479113.5913.479113.590.1411,69110111.0014.00
2020-07-07ZFMN13.4513.4813.3613.450.0122,98212913.1514.00
2020-07-06ZFMN13.2813.4713.2513.440.1489,04874211.0013.97
2020-07-03ZFMN13.2713.3513.1813.300.03008.8113.96
2020-07-02ZFMN13.2713.3513.1813.300.0348,3954018.8113.96
2020-07-01ZFMN13.2313.2713.1413.270.0737,86122613.0913.97
2020-06-30ZFMN13.2113.22513.1613.20-0.0427,46323713.0713.95
2020-06-29ZFMN13.2213.2913.1913.24-0.0219,28413913.0413.92
2020-06-26ZFMN13.3813.3813.2313.26-0.0924,88315413.0613.93
2020-06-25ZFMN13.3613.3613.2413.350.0227,37831913.0813.96
2020-06-24ZFMN13.3413.367213.2413.33-0.0527,34418913.1213.97
2020-06-23ZFMN13.3013.3813.28513.380.0543,09212913.1314.00
2020-06-22ZFMN13.2613.3313.189513.330.0436,96016311.0013.98
2020-06-19ZFMN13.3013.3513.2813.340.0124,30813013.1614.00
2020-06-18ZFMN13.3513.3513.2913.33-0.0114,761648.8614.00
2020-06-17ZFMN13.3913.429913.3313.34-0.0518,14810110.4014.00
2020-06-16ZFMN13.4213.468713.3413.390.0227,8892069.7114.00
2020-06-15ZFMN13.5013.5013.3513.37-0.0644,45824710.4014.00
2020-06-12ZFMN13.5913.592713.4013.4323,24926910.4013.45
2020-06-11ZFMN13.6913.6913.376713.43-0.2029,87815910.4013.94
2020-06-10ZFMN13.6513.6513.5813.630.0513,687987.7114.00
2020-06-09ZFMN13.5513.587213.5113.580.02517,57111510.4014.00
2020-06-08ZFMN13.6013.6313.4813.5550.04529,19712913.2414.00
2020-06-05ZFMN13.5913.5913.5113.51-0.0628,2841147.7114.00
2020-06-04ZFMN13.7013.7013.4813.5720,52111110.4014.00
2020-06-03ZFMN13.6913.6913.5513.57-0.0611,6391157.7114.00
2020-06-02ZFMN13.5213.6613.484613.630.0936,43914410.4014.00
2020-06-01ZFMN13.4613.5413.350113.540.0915,420979.7114.00
2020-05-29ZFMN13.3613.4513.3613.450.139,60010610.4014.00
2020-05-28ZFMN13.3013.3413.2513.320.1325,73518410.4014.00
2020-05-27ZFMN13.3513.3913.1513.19-0.0464,6986939.7113.90
2020-05-26ZFMN13.3513.3513.2313.230.0226,4611519.7114.00
2020-05-25ZFMN13.2013.2613.2013.210.01007.7114.00
2020-05-22ZFMN13.2013.2613.2013.210.0124,2681047.7114.00
2020-05-21ZFMN13.4213.4213.1813.2051,9391049.7114.00
2020-05-20ZFMN13.4413.4413.2513.2523,1672689.7614.00
2020-05-19ZFMN13.7013.7013.19513.25-0.0320,80812412.7714.00
2020-05-18ZFMN13.4113.4113.1813.280.1116,6839710.4514.00
2020-05-15ZFMN13.3313.3313.1213.170.0722,84612912.6714.00
2020-05-14ZFMN13.4313.4313.0513.10-0.1434,68720810.4514.00
2020-05-13ZFMN13.7013.7013.2213.24-0.1223,61214512.7214.00
2020-05-12ZFMN13.5513.5513.3513.36-0.0510,7249910.4514.00
2020-05-11ZFMN13.4413.4513.3013.41-0.0122,6071208.9114.00
2020-05-08ZFMN13.4213.4313.3813.420.0717,9121109.7613.45
2020-05-07ZFMN13.5513.5513.30113.350.0410,3057710.4514.00
2020-05-06ZFMN13.4213.4313.2113.31-0.1838,40615312.5614.00
2020-05-05ZFMN12.8113.5412.757913.490.77150,46457912.3114.00
2020-05-04ZFMN12.6612.7712.5912.720.0410,8737910.4513.15
2020-05-01ZFMN12.5612.7112.5212.680.1043,30931412.1613.04
2020-04-30ZFMN12.5312.5812.4912.58-0.0413,2146912.1312.98
2020-04-29ZFMN12.4512.6312.44912.620.1733,58420012.1112.98
2020-04-28ZFMN12.4512.7012.301812.450.0123,4451998.9113.15
2020-04-27ZFMN12.7012.7012.3812.44-0.2931,1691727.7613.15
2020-04-24ZFMN12.9913.0012.610112.73-0.2021,1291237.7613.06
2020-04-23ZFMN13.2413.2412.8012.93-0.2814,39414712.5014.00
2020-04-22ZFMN13.0413.2113.0013.210.2620,96718412.0013.21
2020-04-21ZFMN13.0613.0612.840513.000.039,403449.8113.28
2020-04-20ZFMN13.1613.2512.9012.97-0.0716,88011810.5014.00
2020-04-17ZFMN13.2113.5413.0413.04-0.0835,28921610.5014.00
2020-04-16ZFMN13.1213.2613.0613.120.0338,0212179.5013.48
2020-04-15ZFMN13.2513.2512.9813.09-0.2123,3501488.9613.46
2020-04-14ZFMN13.0513.3012.8813.300.3338,45930910.5013.44
2020-04-13ZFMN12.9912.9912.761112.970.0939,12916610.5013.31