14:05:43 EST Fri 15 Feb 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
2019-02-14ZGRUB79.8883.0379.5582.471.741,410,56914,52480.8082.47
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
2019-01-22ZGRUB79.9579.9574.3974.56-6.412,780,55121,75273.2574.99
2019-01-21ZGRUB80.6681.9479.5680.971.311,506,248080.7081.29
2019-01-18ZGRUB80.6681.9479.5680.971.311,506,24815,25480.7081.29
2019-01-17ZGRUB78.0280.1377.7879.661.671,299,27912,50479.2081.00
2019-01-16ZGRUB76.3879.26576.2177.991.412,320,09718,92973.2577.99
2019-01-15ZGRUB78.1279.0776.0976.58-1.331,650,61415,70776.2176.84
2019-01-14ZGRUB77.3678.5776.3577.91-0.631,226,01211,97877.9281.52
2019-01-11ZGRUB80.2980.49577.2278.54-2.431,648,32615,16878.2078.88
2019-01-10ZGRUB79.5781.0677.6780.970.581,293,53112,54580.6081.29
2019-01-09ZGRUB80.0681.6679.4080.39-0.701,394,58513,15678.4080.38
2019-01-08ZGRUB81.0081.9578.5781.091.241,454,13212,52578.0082.90
2019-01-07ZGRUB76.5580.57575.6479.854.052,226,65818,13179.8582.04
2019-01-04ZGRUB73.3177.4572.7475.804.493,085,11320,42875.7578.50
2019-01-03ZGRUB73.9074.8670.9971.31-4.152,076,20718,53967.4081.99
2019-01-02ZGRUB74.7276.7474.1575.46-1.351,910,62018,50472.9375.29
2019-01-01ZGRUB77.0077.4074.9376.810.822,510,041076.5377.20
2018-12-31ZGRUB77.0077.4074.9376.810.822,510,04117,47076.5377.20
2018-12-28ZGRUB75.4676.8173.5675.990.742,055,56018,82373.5076.49
2018-12-27ZGRUB71.2075.2570.3775.252.841,942,97418,21567.4076.38
2018-12-26ZGRUB69.3172.4567.9272.414.571,272,91012,63366.8572.41
2018-12-25ZGRUB67.6169.8066.6467.84-0.94761,963066.6167.83
2018-12-24ZGRUB67.6169.8066.6467.84-0.94761,9639,19866.6167.83
2018-12-21ZGRUB71.7572.0368.4768.78-2.422,486,19019,39068.2069.19
2018-12-20ZGRUB71.9273.4469.4171.20-1.512,107,00523,40371.2075.00
2018-12-19ZGRUB75.7577.18571.5172.71-3.242,241,09519,85667.0675.00
2018-12-18ZGRUB76.2677.0474.4775.950.062,044,62819,56668.7181.99
2018-12-17ZGRUB78.5078.6175.2075.89-3.311,615,22615,38075.8978.90
2018-12-14ZGRUB78.3881.2277.8279.20-0.411,630,85414,54578.5079.20
2018-12-13ZGRUB82.0282.9579.1279.61-1.751,526,75215,94277.1579.99
2018-12-12ZGRUB81.9382.7280.0181.360.441,721,76516,78081.0081.99
2018-12-11ZGRUB82.8083.8080.0480.920.111,941,44219,27480.9283.99
2018-12-10ZGRUB76.4081.6476.2780.814.012,343,49220,22079.2981.49
2018-12-07ZGRUB80.9582.5176.2876.80-4.612,580,81918,41976.4076.98
2018-12-06ZGRUB74.9081.5573.1081.413.653,408,02228,82181.1081.90
2018-12-05ZGRUB82.2583.1577.1677.76-4.982,887,007077.8179.65
2018-12-04ZGRUB82.2583.1577.1677.76-4.982,887,00722,23077.8179.65
2018-12-03ZGRUB81.0582.9279.4382.744.453,198,39225,73482.3182.74
2018-11-30ZGRUB79.5780.9277.3678.29-1.906,249,44322,70178.4078.78
2018-11-29ZGRUB79.9981.60579.1380.190.132,088,66918,53979.8080.49
2018-11-28ZGRUB78.0880.1875.780780.063.264,175,64429,22379.2080.50
2018-11-27ZGRUB80.5781.2675.8176.80-4.412,055,94720,21776.5077.30
2018-11-26ZGRUB80.2481.7779.1481.212.231,688,49016,92079.0181.18
2018-11-23ZGRUB77.9380.5377.7678.980.39674,3097,02672.0079.00
2018-11-22ZGRUB80.0081.8677.9978.590.071,615,943072.9488.22
2018-11-21ZGRUB80.0081.8677.9978.590.071,615,94316,04572.9488.22
2018-11-20ZGRUB75.7580.4973.7278.52-1.903,172,63527,59477.0078.99
2018-11-19ZGRUB86.6587.0780.00580.42-7.072,904,56425,71842.4280.89
2018-11-16ZGRUB89.3191.2086.412287.49-3.292,705,96923,36587.5387.79