10:15:47 EDT Mon 22 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
2019-04-19ZGRUB66.0966.0963.3164.07-1.870064.0864.24
2019-04-18ZGRUB66.0966.0963.3164.07-1.872,454,31221,03364.0864.24
2019-04-17ZGRUB66.6966.9265.5865.94-0.371,365,76912,23065.6066.29
2019-04-16ZGRUB65.6266.5765.1966.310.981,228,50613,50266.0166.60
2019-04-15ZGRUB65.3367.1364.79565.33-0.072,525,36726,61965.0165.55
2019-04-12ZGRUB68.6268.6264.5765.40-4.006,501,92043,25465.2265.49
2019-04-11ZGRUB70.5871.2769.1069.40-0.881,391,70113,23469.2569.54
2019-04-10ZGRUB70.1470.6269.2570.280.031,338,62114,13470.2572.45
2019-04-09ZGRUB71.3771.7169.9170.25-1.452,067,53813,66169.9070.25
2019-04-08ZGRUB70.8272.0669.9371.700.521,304,46712,87571.4071.99
2019-04-05ZGRUB70.5172.7870.3471.180.912,390,52920,73671.1571.49
2019-04-04ZGRUB70.8071.3768.8770.27-0.611,169,30612,34270.0070.26
2019-04-03ZGRUB71.9573.5870.5470.880.301,760,05817,05971.1371.90
2019-04-02ZGRUB70.6071.1569.8870.580.101,208,75913,31771.0071.20
2019-04-01ZGRUB70.7372.0569.7370.481.013,367,19131,90470.4070.70
2019-03-29ZGRUB67.7869.7467.5869.472.512,677,04117,42967.0071.00
2019-03-28ZGRUB66.4468.1065.9066.960.811,751,61516,28166.6969.50
2019-03-27ZGRUB67.2567.9365.5166.15-1.102,189,27022,54060.0066.90
2019-03-26ZGRUB68.5369.0666.7967.25-0.611,516,51813,05766.0067.44
2019-03-25ZGRUB68.0469.2166.9567.86-0.731,742,96717,78366.5069.50
2019-03-22ZGRUB69.2269.8167.9168.59-1.161,779,05416,90268.3068.89
2019-03-21ZGRUB68.7269.9968.4169.750.903,053,26823,03568.6073.00
2019-03-20ZGRUB70.0470.5268.1168.85-1.754,302,12932,88468.6473.00
2019-03-19ZGRUB77.5877.8370.3670.60-6.455,143,95737,45970.2170.60
2019-03-18ZGRUB74.9977.5274.9977.052.071,549,72014,24277.0577.30
2019-03-15ZGRUB73.9375.4473.3674.981.131,919,91616,17574.4174.98
2019-03-14ZGRUB76.2176.2173.7673.85-2.361,196,17312,39473.5274.28
2019-03-13ZGRUB77.4078.1675.244476.21-1.861,735,65314,76276.2176.89
2019-03-12ZGRUB76.7978.2775.6778.071.721,744,59816,50077.7078.45
2019-03-11ZGRUB74.1876.4573.0276.352.952,947,10219,15676.3582.00
2019-03-08ZGRUB72.7774.4572.0673.40-0.353,863,77932,68273.4173.99
2019-03-07ZGRUB76.6076.6273.5073.75-2.673,875,96724,14773.5173.99
2019-03-06ZGRUB79.4379.8376.3376.42-2.972,392,49617,91975.0076.42
2019-03-05ZGRUB78.1480.3378.0979.391.402,284,51818,73879.0179.39
2019-03-04ZGRUB82.7083.0276.6377.99-5.033,015,95125,54877.7077.88
2019-03-01ZGRUB82.4183.1181.5183.021.442,113,61216,82682.9783.20
2019-02-28ZGRUB81.1081.8479.9081.580.291,551,40513,55381.3081.80
2019-02-27ZGRUB80.0481.9879.7281.290.86989,46510,08381.0181.59
2019-02-26ZGRUB81.2482.27579.44580.43-1.231,690,64614,95880.0280.41
2019-02-25ZGRUB80.3483.4080.11581.661.692,514,14218,81581.0081.64
2019-02-22ZGRUB80.1881.1879.1779.970.471,692,32816,07379.7980.20
2019-02-21ZGRUB81.9982.140178.6579.50-2.181,937,95118,40579.0079.79
2019-02-20ZGRUB84.0084.3881.0081.68-1.861,891,26418,48281.4081.68
2019-02-19ZGRUB82.7685.4082.5583.540.331,887,90715,77483.1183.51
2019-02-18ZGRUB82.6283.4781.9383.210.740082.1583.18
2019-02-15ZGRUB82.6283.4781.9383.210.741,700,09717,16682.1583.18
2019-02-14ZGRUB79.8883.0379.5582.471.741,410,56914,52480.8082.47
2019-02-13ZGRUB79.6681.7578.3180.731.162,794,02123,85778.0081.29
2019-02-12ZGRUB79.2081.8078.3979.571.493,894,93529,68979.5880.50
2019-02-11ZGRUB86.0887.9877.7578.08-8.006,542,43448,14978.0078.50
2019-02-08ZGRUB83.5686.8783.5686.083.815,979,52647,72185.8386.20
2019-02-07ZGRUB71.1183.8866.6282.27-1.6827,103,334166,06182.1583.95
2019-02-06ZGRUB80.6684.3679.0283.954.084,302,40833,93887.1588.69
2019-02-05ZGRUB81.4984.0279.6579.87-1.543,276,23526,45179.7580.40
2019-02-04ZGRUB80.3882.0179.5681.411.281,720,89914,31681.1283.50
2019-02-01ZGRUB80.0981.6879.9580.13-0.271,882,62113,13979.7280.50
2019-01-31ZGRUB80.6581.7578.9080.400.451,712,54716,39780.0082.12
2019-01-30ZGRUB78.5380.5077.7979.952.921,448,93614,08380.1080.99
2019-01-29ZGRUB78.7879.4576.1077.03-3.962,073,59318,48177.0580.00
2019-01-28ZGRUB81.5083.1879.713780.990.222,316,32417,11280.0180.98
2019-01-25ZGRUB78.6981.6178.0580.773.532,066,19419,67080.5181.19
2019-01-24ZGRUB74.5377.3673.9177.242.781,707,68816,73176.5078.02
2019-01-23ZGRUB75.5476.1873.8374.46-0.102,292,63019,97974.0074.89