20:14:04 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23ZGRUB60.1260.5657.6857.86-3.031,701,90117,33557.5159.98
2019-08-22ZGRUB62.0062.0060.0360.89-0.961,083,02010,47127.8966.00
2019-08-21ZGRUB62.0063.0761.4361.850.22901,34910,55361.8562.50
2019-08-20ZGRUB60.5861.9460.2661.630.731,928,36116,58161.0168.75
2019-08-19ZGRUB60.3961.6959.9060.900.962,134,55019,28058.0061.17
2019-08-16ZGRUB59.1560.0658.362559.941.392,365,81621,67659.7060.19
2019-08-15ZGRUB61.0461.546757.3758.55-2.364,214,04639,05558.5560.43
2019-08-14ZGRUB63.9864.0560.8760.91-4.582,551,06130,67560.0166.25
2019-08-13ZGRUB65.1966.9964.6965.49-0.201,756,20720,83665.4965.99
2019-08-12ZGRUB65.7366.3064.4465.675-0.5951,464,25018,46865.6565.66
2019-08-09ZGRUB68.9669.2365.7166.27-3.193,687,99136,69666.0666.59
2019-08-08ZGRUB69.2269.6867.28569.46-0.0117,943,77149,41964.0569.46
2019-08-07ZGRUB69.0069.7267.7469.47-0.253,451,78936,45068.0069.79
2019-08-06ZGRUB69.4370.2068.1769.720.682,702,74528,68566.1271.85
2019-08-05ZGRUB67.7469.98566.7869.04-0.673,619,16740,36566.5068.99
2019-08-02ZGRUB69.0370.487668.5669.713.146,248,68955,62569.5569.99
2019-08-01ZGRUB67.5668.7965.0566.57-1.062,920,24127,19069.1169.55
2019-07-31ZGRUB70.0570.1466.3967.63-2.303,771,84235,39167.0167.57
2019-07-30ZGRUB73.1176.5868.420169.93-9.8010,217,40277,83369.9070.45
2019-07-29ZGRUB79.3580.2576.5079.735.094,996,48338,77175.2378.90
2019-07-26ZGRUB74.7175.7873.5874.641.651,494,61015,26873.2574.64
2019-07-25ZGRUB73.5774.4272.9972.99-0.75971,68511,15670.0578.85
2019-07-24ZGRUB73.2074.0272.0073.740.741,186,32412,65470.0577.50
2019-07-23ZGRUB74.3774.9872.6973.00-0.911,042,72211,32270.0573.48
2019-07-22ZGRUB75.7775.9373.7673.91-1.441,143,66511,03270.0574.37
2019-07-19ZGRUB75.1976.4774.5375.350.44957,71210,49074.4575.35
2019-07-18ZGRUB74.9875.7174.0074.910.181,403,47914,66870.7774.89
2019-07-17ZGRUB74.7675.8074.451774.73-0.291,016,29512,03471.4074.73
2019-07-16ZGRUB76.6576.6574.3175.02-1.451,900,37217,82774.5077.00
2019-07-15ZGRUB75.4776.5574.1476.470.611,766,29515,11175.0276.30
2019-07-12ZGRUB74.7677.5874.1675.861.862,193,53218,01375.5076.19
2019-07-11ZGRUB74.1074.9672.6774.00-3.063,215,59325,99473.7074.14
2019-07-10ZGRUB78.3578.416176.3477.06-0.251,682,58512,78676.7077.39
2019-07-09ZGRUB75.6677.7875.5077.311.511,089,90711,61277.0077.60
2019-07-08ZGRUB77.5077.6775.5675.80-2.061,121,64710,18170.7775.99
2019-07-05ZGRUB76.8578.0075.9877.860.871,684,01913,36877.7478.19
2019-07-04ZGRUB75.7877.4675.7876.991.100076.7077.29
2019-07-03ZGRUB75.7877.4675.7876.991.10989,9498,64376.7077.29
2019-07-02ZGRUB76.1776.21573.4975.89-0.661,939,97915,58373.0076.85
2019-07-01ZGRUB78.8979.1575.6976.55-1.441,597,40618,21573.0076.54
2019-06-28ZGRUB76.5178.0375.9277.991.821,726,76113,70878.0078.50
2019-06-27ZGRUB76.5076.5073.4476.17-0.651,546,88814,93876.1776.70
2019-06-26ZGRUB76.6578.1276.5576.820.923,596,57126,67376.5477.74
2019-06-25ZGRUB76.0878.3174.0975.903.716,149,90243,63776.0577.97
2019-06-24ZGRUB71.2072.4370.4172.191.021,402,86511,84172.0172.49
2019-06-21ZGRUB71.7372.2770.8971.17-0.571,376,61810,52670.7571.40
2019-06-20ZGRUB72.4873.4070.8871.740.171,040,83311,57870.9071.97
2019-06-19ZGRUB71.6672.0070.5271.570.231,285,98414,33271.5772.09
2019-06-18ZGRUB72.6873.6271.06571.34-0.671,581,28617,22671.1572.22
2019-06-17ZGRUB72.0074.3971.2072.011.852,240,18021,49072.0072.34
2019-06-14ZGRUB72.6972.7568.8370.16-2.772,131,57920,23470.1670.29
2019-06-13ZGRUB70.6374.2470.2272.932.992,180,45822,13370.7774.47
2019-06-12ZGRUB70.0072.0668.5669.94-0.122,700,83626,14369.8270.68
2019-06-11ZGRUB67.1770.5366.9070.065.365,462,29245,50169.9670.39
2019-06-10ZGRUB64.5065.9963.8064.70-0.521,883,22220,43164.4064.99
2019-06-07ZGRUB63.6066.0062.9065.222.082,531,99526,75261.5065.99
2019-06-06ZGRUB61.8863.39561.3763.141.521,326,61413,86260.2563.47
2019-06-05ZGRUB64.7964.7960.59461.62-3.202,610,69326,57761.0062.20
2019-06-04ZGRUB63.1565.2463.0164.821.881,484,60618,29364.8065.24
2019-06-03ZGRUB65.2265.8561.7062.94-2.212,058,33423,60862.9469.50
2019-05-31ZGRUB63.1065.5962.778265.151.351,695,49118,02464.8165.50
2019-05-30ZGRUB64.1065.4463.12563.80-0.191,129,08314,42464.3065.00
2019-05-29ZGRUB63.5664.1161.8263.99-0.431,602,35520,44863.6064.20
2019-05-28ZGRUB66.0066.6863.6664.42-1.451,628,34117,16464.2064.80
2019-05-27ZGRUB66.6568.1065.30565.87-0.270065.5066.20
2019-05-24ZGRUB66.6568.1065.30565.87-0.271,480,16916,34565.5066.20