23:50:30 EDT Tue 20 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZFMN14.1614.1614.0814.08-0.0420,4229713.7414.55
2019-08-19ZFMN14.0714.1314.0614.1215,5466013.7314.53
2019-08-16ZFMN14.0514.1214.0514.120.0711,9947812.9214.99
2019-08-15ZFMN14.0614.0614.0414.050.0117,4379812.9414.99
2019-08-14ZFMN14.0914.1014.0214.040.0318,3569013.7314.54
2019-08-13ZFMN14.0114.0914.0014.01-0.0221,1018713.6414.44
2019-08-12ZFMN14.0614.0814.023214.030.0419,09410114.0314.99
2019-08-09ZFMN13.9614.0713.9613.990.007320,11720113.6614.46
2019-08-08ZFMN13.9513.999913.929913.98270.042716,70511813.6514.45
2019-08-07ZFMN13.9314.0213.925513.940.0130,9209413.6614.46
2019-08-06ZFMN13.9213.9313.904613.930.0413,3487013.6314.43
2019-08-05ZFMN13.9313.9313.8913.890.0133,98115613.6414.47
2019-08-02ZFMN13.8913.9213.8713.88-0.0118,1968013.6514.46
2019-08-01ZFMN13.8013.9113.8013.890.10519,38610512.7014.44
2019-07-31ZFMN13.8513.8813.7113.785-0.05585,59753713.6014.95
2019-07-30ZFMN13.8413.869113.7613.840.0141,63324912.7214.39
2019-07-29ZFMN13.8613.8613.8013.830.0324,52715313.5514.34
2019-07-26ZFMN13.8413.8513.8013.80-0.0526,93122613.5014.32
2019-07-25ZFMN13.8413.8813.8413.85-0.0215,54610813.4914.31
2019-07-24ZFMN13.9213.9213.8413.87-0.0316,1216813.4315.01
2019-07-23ZFMN13.9213.9213.8613.900.0118,91211812.7814.69
2019-07-22ZFMN13.8813.9013.85513.890.0130,02411212.7614.69
2019-07-19ZFMN13.9013.9313.8813.930.0419,77710713.4614.69
2019-07-18ZFMN13.8613.91213.8613.890.0613,7366612.7514.69
2019-07-17ZFMN13.8713.8913.8313.83-0.0426,90413812.7614.69
2019-07-16ZFMN13.8613.8913.8213.870.0127,11113912.7714.69
2019-07-15ZFMN13.8913.9413.8413.86-0.0315,71811012.7514.69
2019-07-12ZFMN13.8213.9013.7713.890.0750,39030313.4314.26
2019-07-11ZFMN13.8213.8413.7513.8240,90923912.7014.69
2019-07-10ZFMN13.7413.8213.7113.820.1119,18814013.3914.22
2019-07-09ZFMN13.7313.7513.7113.71-0.0241,8948313.3614.19
2019-07-08ZFMN13.7113.7413.7113.7327,25612813.3614.19
2019-07-05ZFMN13.7313.7813.6813.730.0152,68821713.1814.00
2019-07-04ZFMN13.7313.7913.7213.72-0.030013.3814.21
2019-07-03ZFMN13.7313.7913.7213.72-0.0326,7227613.3814.21
2019-07-02ZFMN13.7413.8113.7113.750.0136,52815413.4014.69
2019-07-01ZFMN13.7513.759813.7113.74-0.0110,9735113.3714.69
2019-06-28ZFMN13.7413.7513.7013.750.0116,6738513.3614.69
2019-06-27ZFMN13.7513.7513.700113.740.0415,5479613.3514.17
2019-06-26ZFMN13.7213.7413.7013.700.017,6083613.3314.15
2019-06-25ZFMN13.6913.7413.6913.69-0.0412,86420713.3314.69
2019-06-24ZFMN13.7013.7513.6913.730.0522,2078913.3514.69
2019-06-21ZFMN13.6413.7013.6413.68-0.0110,6714313.3214.69
2019-06-20ZFMN13.6913.7013.65913.690.01525,1186513.3814.69
2019-06-19ZFMN13.7013.7513.696113.7250.03513,6025813.5014.69
2019-06-18ZFMN13.7113.73213.6813.69-0.0212,8014413.5014.69
2019-06-17ZFMN13.7013.7213.6813.710.0123,37812412.6214.69
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