20:44:15 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-21ZINFY11.4011.4511.2811.30-0.037,062,86119,9057.8022.50
2019-08-20ZINFY11.2411.3911.1911.330.2013,538,53630,44611.1512.00
2019-08-19ZINFY11.0611.1811.0611.130.0611,201,46529,34010.8822.50
2019-08-16ZINFY10.9211.0910.9111.070.149,420,62924,12810.8614.00
2019-08-15ZINFY10.8711.0510.7710.930.1414,913,96737,03310.5622.50
2019-08-14ZINFY10.9610.9710.7910.79-0.278,238,78225,4797.8010.88
2019-08-13ZINFY10.8511.1010.7811.06-0.0412,558,63333,18010.9322.50
2019-08-12ZINFY11.0611.12511.0411.10-0.034,103,2369,69411.0711.08
2019-08-09ZINFY11.2511.2611.0811.13-0.126,107,94619,07511.0922.50
2019-08-08ZINFY11.2511.3511.2011.250.0911,876,25026,43811.1822.50
2019-08-07ZINFY10.9511.1610.87511.160.1614,179,66842,6267.8022.50
2019-08-06ZINFY11.0111.03510.9111.000.1015,365,29827,61610.7511.15
2019-08-05ZINFY10.9911.0310.8410.90-0.187,132,52620,60310.5011.14
2019-08-02ZINFY11.1911.2111.04511.08-0.1810,132,71131,35510.7511.36
2019-08-01ZINFY11.2111.3911.2011.26-0.069,424,56328,9459.9622.50
2019-07-31ZINFY11.4911.5211.18511.32-0.1020,376,57033,8457.8012.10
2019-07-30ZINFY11.4711.4911.3911.42-0.095,376,64719,0447.8011.60
2019-07-29ZINFY11.5511.5511.4711.510.036,082,59115,69311.3511.60
2019-07-26ZINFY11.5311.5611.4611.48-0.044,230,13813,60011.3611.59
2019-07-25ZINFY11.5211.5511.47511.520.067,030,27520,56811.3511.60
2019-07-24ZINFY11.4911.5611.4511.46-0.039,101,53224,55410.8711.60
2019-07-23ZINFY11.4811.53511.43511.490.036,815,56517,18611.3511.63
2019-07-22ZINFY11.4511.5211.4411.460.076,380,37516,93911.3611.47
2019-07-19ZINFY11.5111.5411.3811.39-0.1610,326,91225,19910.5011.54
2019-07-18ZINFY11.5011.5911.490111.550.069,554,01425,45511.4214.00
2019-07-17ZINFY11.6011.6411.4811.49-0.049,347,90824,4059.9611.74
2019-07-16ZINFY11.5311.5911.4911.530.038,621,52126,35810.7911.60
2019-07-15ZINFY11.5011.6311.4411.500.1013,349,69930,51011.4811.64
2019-07-12ZINFY11.3411.5611.2711.400.6841,385,84387,88011.2120.42
2019-07-11ZINFY10.5710.7210.5310.720.2415,798,52539,91510.5310.90
2019-07-10ZINFY10.5510.6110.4410.480.0614,954,39138,37610.3614.00
2019-07-09ZINFY10.5410.5510.3710.42-0.1423,515,73450,79210.1210.46
2019-07-08ZINFY10.6010.6210.5510.56-0.1313,564,29435,62510.4510.69
2019-07-05ZINFY10.5710.7010.53510.69-0.0518,833,31636,60810.4314.00
2019-07-04ZINFY10.6910.7710.6710.74-0.020010.6010.97
2019-07-03ZINFY10.6910.7710.6710.74-0.026,879,48417,05510.6010.97
2019-07-02ZINFY10.7310.7910.71510.760.067,007,16519,73010.6310.88
2019-07-01ZINFY10.7010.7010.61510.708,902,16021,63810.4710.78
2019-06-28ZINFY10.6410.7110.6310.700.086,315,29515,27910.5110.74
2019-06-27ZINFY10.5910.6710.5210.62-0.047,636,92617,31910.5310.69
2019-06-26ZINFY10.6610.6810.6010.660.014,425,83914,01210.5310.68
2019-06-25ZINFY10.7010.7010.6110.65-0.038,018,67616,06210.1210.84
2019-06-24ZINFY10.7210.7710.6510.68-0.046,824,80213,46710.1210.84
2019-06-21ZINFY10.7210.7910.6810.72-0.058,959,04318,84910.6910.83
2019-06-20ZINFY10.7910.8010.67510.770.1714,996,29229,59810.6910.83
2019-06-19ZINFY10.7810.8010.5910.60-0.1517,172,37231,42210.5610.73
2019-06-18ZINFY10.7910.8310.7410.750.159,545,70021,45010.6111.00
2019-06-17ZINFY10.5210.64510.4710.605,350,97417,64310.1210.75
2019-06-14ZINFY10.5910.6710.5710.60-0.024,910,88016,63110.1210.69
2019-06-13ZINFY10.6310.69510.5410.62-0.02972111,253,65026,52510.1210.97
2019-06-12ZINFY10.8210.9010.7710.80-0.047,234,83219,86010.0011.00
2019-06-11ZINFY10.8410.84510.7210.840.066,582,59617,59310.5810.90
2019-06-10ZINFY10.7610.8110.7310.780.156,059,15822,63210.6010.93
2019-06-07ZINFY10.5210.67510.5210.630.104,587,41714,21910.4110.69
2019-06-06ZINFY10.4610.5810.4610.530.095,068,48414,63510.0010.66
2019-06-05ZINFY10.5610.5710.4310.44-0.147,705,30223,2469.7010.68
2019-06-04ZINFY10.5010.6010.41510.580.138,956,15623,84110.4610.66
2019-06-03ZINFY10.5610.6310.40510.45-0.0216,517,60037,56510.0010.58
2019-05-31ZINFY10.5010.5310.4110.47-0.108,500,99322,77010.4510.56
2019-05-30ZINFY10.3810.6010.3710.570.309,560,64228,00910.4710.57
2019-05-29ZINFY10.3310.3410.2310.27-0.039,885,03824,41110.0010.42
2019-05-28ZINFY10.4010.4510.3010.300.0713,100,95527,43110.2210.44
2019-05-27ZINFY10.2710.3510.2310.230.070010.0010.49
2019-05-24ZINFY10.2710.3510.2310.230.0710,594,20316,16910.0010.49
2019-05-23ZINFY10.0810.19510.0110.16-0.066,115,56319,22810.0611.00
2019-05-22ZINFY10.1910.3210.17510.220.048,639,22121,80510.0011.00