11:41:31 EDT Sun 16 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-14ZFMN13.7113.7513.6713.700.0223,4477213.3814.20
2019-06-13ZFMN13.7113.7113.6813.680.002126,40212613.3114.69
2019-06-12ZFMN13.7913.7913.6613.6779-0.015724,20010413.3714.69
2019-06-11ZFMN13.7713.7713.68413.6936-0.076418,9986413.6814.69
2019-06-10ZFMN13.7813.7813.7113.770.0214,9827813.3714.69
2019-06-07ZFMN13.7613.7813.712513.750.0512,1488013.3914.82
2019-06-06ZFMN13.7113.7613.6913.700.0114,6157213.3214.14
2019-06-05ZFMN13.7613.7713.6913.6915,1766013.3214.15
2019-06-04ZFMN13.8013.8013.6913.69-0.0716,8376513.3214.69
2019-06-03ZFMN13.6913.7913.6913.760.0514,8619013.3514.18
2019-05-31ZFMN13.6913.7313.668513.710.0610,8565113.4414.69
2019-05-30ZFMN13.7413.7413.6513.65-0.0718,25213913.4213.97
2019-05-29ZFMN13.7113.7513.7013.720.0249,19244013.4513.73
2019-05-28ZFMN13.6913.7013.6413.700.0322,96420612.5713.97
2019-05-27ZFMN13.6513.6713.58213.670.030012.5413.92
2019-05-24ZFMN13.6513.6713.58213.670.0317,5849912.5413.92
2019-05-23ZFMN13.5713.6513.5313.640.0716,3327213.6114.69
2019-05-22ZFMN13.5413.6013.5413.570.03411,9555113.4014.69
2019-05-21ZFMN13.5613.6113.5613.590.0215,0044312.5114.69
2019-05-20ZFMN13.5713.68513.5713.57-0.0220,23212313.5714.69
2019-05-17ZFMN13.6313.6413.589913.599,5017013.4314.69
2019-05-16ZFMN13.6113.635613.5713.59-0.0125,3349913.4214.69
2019-05-15ZFMN13.6113.6713.6013.60-0.0111,6275313.4414.69
2019-05-14ZFMN13.6013.6313.5813.61-0.0215,59810413.2014.04
2019-05-13ZFMN13.6513.6713.6013.630.0120,34210613.2514.71
2019-05-10ZFMN13.6413.6513.6213.62-0.049,7695413.2314.06
2019-05-09ZFMN13.6713.6713.6513.660.0310,0615213.2314.69
2019-05-08ZFMN13.6513.6513.600113.63-0.028,1824613.1914.03
2019-05-07ZFMN13.5813.6513.5813.650.069,2355513.1714.01
2019-05-06ZFMN13.6413.6413.5413.590.0518,3497812.4714.01
2019-05-03ZFMN13.5713.5913.5013.540.0620,83012613.1414.69
2019-05-02ZFMN13.5613.5613.4813.48-0.0817,8638311.9314.69
2019-05-01ZFMN13.4613.5613.4613.560.0525,96310313.0913.95
2019-04-30ZFMN13.4913.5113.4513.510.0313,1665012.4113.91
2019-04-29ZFMN13.4613.4913.4613.480.0210,2665413.0314.69
2019-04-26ZFMN13.4313.4813.4313.460.0511,5876913.0214.69
2019-04-25ZFMN13.3813.4313.371513.410.0315,41310512.9814.69
2019-04-24ZFMN13.3613.3913.3413.380.0418,47611513.1314.69
2019-04-23ZFMN13.3013.3513.2313.340.0715,6988212.9414.69
2019-04-22ZFMN13.2813.3513.2313.27-0.01622,29212511.6914.69
2019-04-19ZFMN13.3813.4013.3413.34-0.030012.3013.86
2019-04-18ZFMN13.3813.4013.3413.34-0.0318,2814912.3013.86
2019-04-17ZFMN13.3613.3813.3513.370.0313,3134313.0214.69
2019-04-16ZFMN13.3813.4513.3413.34-0.0718,0447613.0314.69
2019-04-15ZFMN13.4413.4513.4013.410.0111,6037112.3514.69
2019-04-12ZFMN13.4613.4613.4013.40-0.0314,6306113.0414.69
2019-04-11ZFMN13.4613.4713.426913.43-0.047,9803713.1213.97
2019-04-10ZFMN13.4613.4713.4213.470.057,0586813.1414.69
2019-04-09ZFMN13.4113.4513.4013.420.0121,8936213.1114.69
2019-04-08ZFMN13.3513.4113.3513.410.028,2975413.1014.69
2019-04-05ZFMN13.4013.4313.3513.39-0.0123,65115513.0814.69
2019-04-04ZFMN13.4313.4713.4013.40-0.0412,2387212.3613.97
2019-04-03ZFMN13.4313.4713.3613.440.0125,64513313.1214.69
2019-04-02ZFMN13.3913.47513.3913.43-0.0223,70610813.1314.69
2019-04-01ZFMN13.4513.4713.3913.450.0217,71411813.1214.69
2019-03-29ZFMN13.4513.5013.4113.43-0.0914,49912013.1214.58
2019-03-28ZFMN13.4413.5213.4113.520.0312,76111013.1314.69
2019-03-27ZFMN13.4413.5113.4013.490.0320,7008513.1414.69
2019-03-26ZFMN13.3913.4813.3913.4617,6378713.1014.69
2019-03-25ZFMN13.4513.4613.3513.460.0111,2146513.0613.90
2019-03-22ZFMN13.3713.4513.3613.450.1023,60211313.0414.69
2019-03-21ZFMN13.3013.355113.3013.350.00426,51910413.0613.90
2019-03-20ZFMN13.3413.4013.2613.400.0426,35410913.1014.69
2019-03-19ZFMN13.3213.3713.2613.360.0823,7289512.9814.69
2019-03-18ZFMN13.3213.334413.2513.28-0.0813,6127812.9614.69