13:16:08 EST Sun 17 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
2019-02-15ZINFY10.6810.7810.6410.769,269,42617,50810.6413.00
2019-02-14ZINFY10.6510.7610.6210.76-0.048,443,36625,99510.5010.80
2019-02-13ZINFY10.8510.8710.7710.800.039,532,28519,27210.5010.98
2019-02-12ZINFY10.8510.85510.7610.77-0.056,300,55621,56910.7310.87
2019-02-11ZINFY10.8610.8910.7910.82-0.045,929,56718,07610.5011.00
2019-02-08ZINFY10.8310.8910.8110.860.014,103,32312,34610.5011.00
2019-02-07ZINFY10.8610.9310.8010.85-0.057,116,18217,48710.6610.94
2019-02-06ZINFY10.9110.9410.8510.900.065,478,36921,72010.0011.00
2019-02-05ZINFY10.8510.9210.82510.84-0.036,926,31822,06010.6610.99
2019-02-04ZINFY10.8310.8810.7910.87-0.037,449,01115,50810.7210.94
2019-02-01ZINFY10.8510.92510.8110.900.106,651,30223,58510.7511.02
2019-01-31ZINFY10.6810.8210.67510.800.2110,354,91026,38110.7010.91
2019-01-30ZINFY10.4610.6310.41510.590.117,025,99222,11110.5010.91
2019-01-29ZINFY10.4910.5310.4210.48-0.048,271,08227,64510.1910.69
2019-01-28ZINFY10.4910.5710.4410.52-0.035,192,19722,24110.1910.69
2019-01-25ZINFY10.5110.57510.4110.550.128,839,08029,97110.4010.58
2019-01-24ZINFY10.5310.5510.4310.43-0.0429716,627,66327,50210.4310.48
2019-01-23ZINFY10.5610.5610.4310.538,108,26627,33510.1710.69
2019-01-22ZINFY10.6410.67510.4710.53-0.1410,437,67030,40910.4110.64
2019-01-21ZINFY10.6010.6910.5810.670.0910,168,668010.5610.75
2019-01-18ZINFY10.6010.6910.5810.670.0910,168,66829,58910.5610.75
2019-01-17ZINFY10.5410.6310.5010.58-0.039,580,99928,71510.5110.75
2019-01-16ZINFY10.5710.63510.5510.610.1212,048,36528,42610.3510.75
2019-01-15ZINFY10.5710.5810.4610.490.1212,153,41938,34910.3810.55
2019-01-14ZINFY10.1810.4110.12510.37-0.0434,162,15555,11610.4210.75
2019-01-11ZINFY10.1810.677710.1210.410.5340,526,44595,88710.2310.38
2019-01-10ZINFY9.789.899.709.880.0113,956,54138,9159.859.89
2019-01-09ZINFY9.769.899.749.870.129,634,27729,5119.509.90
2019-01-08ZINFY9.829.8459.7159.750.049,391,64928,3219.759.90
2019-01-07ZINFY9.709.819.669.710.087,732,71422,6089.529.90
2019-01-04ZINFY9.529.729.509.630.167,118,96425,0739.429.67
2019-01-03ZINFY9.559.599.479.47-0.149,404,86726,2899.2010.00
2019-01-02ZINFY9.509.739.479.610.099,818,88031,4769.209.69
2019-01-01ZINFY9.479.539.3859.520.097,229,42309.209.59
2018-12-31ZINFY9.479.539.3859.520.097,229,42321,3349.209.59
2018-12-28ZINFY9.489.509.389.43-0.026,818,51623,8349.269.47
2018-12-27ZINFY9.309.459.289.450.079,856,49924,8879.259.59
2018-12-26ZINFY9.159.389.129.380.309,004,20728,8458.4810.21
2018-12-25ZINFY9.199.249.079.08-0.028,590,69708.409.20
2018-12-24ZINFY9.199.249.079.08-0.028,590,69725,6638.409.20
2018-12-21ZINFY9.219.319.109.10-0.1815,286,24633,0279.039.18
2018-12-20ZINFY9.519.549.149.28-0.1523,548,76353,6338.4810.20
2018-12-19ZINFY9.499.589.389.43-0.118,175,38528,6688.139.48
2018-12-18ZINFY9.689.729.509.54-0.069,742,48426,6249.409.92
2018-12-17ZINFY9.829.839.549.60-0.2910,520,39233,6289.559.65
2018-12-14ZINFY9.9910.019.879.890.027,799,58822,5309.9110.00
2018-12-13ZINFY9.939.989.8459.870.217,971,71424,3139.679.90
2018-12-12ZINFY9.779.829.669.66-0.035,453,28920,7999.359.84
2018-12-11ZINFY9.659.779.629.690.127,952,68322,5719.619.99
2018-12-10ZINFY9.559.599.439.57-0.127,730,96325,8658.1310.75
2018-12-07ZINFY9.839.979.659.69-0.1411,353,18732,7758.689.99
2018-12-06ZINFY9.779.869.719.83-0.0217,177,35531,2699.6410.91
2018-12-05ZINFY9.9410.059.839.85-0.059,518,92109.7710.10
2018-12-04ZINFY9.9410.059.839.85-0.059,518,92132,0949.7710.10
2018-12-03ZINFY9.919.949.869.900.0413,191,22532,9559.859.93
2018-11-30ZINFY9.809.869.759.860.1810,463,23820,3629.8210.75
2018-11-29ZINFY9.799.809.669.68-0.1812,415,80829,4799.559.75
2018-11-28ZINFY9.639.899.569.860.5913,928,90834,0089.6610.00
2018-11-27ZINFY9.259.319.199.270.095,458,64318,3869.109.34
2018-11-26ZINFY9.079.219.069.180.096,051,88915,9489.049.18
2018-11-23ZINFY9.059.169.059.090.023,158,4079,3859.049.24
2018-11-22ZINFY8.999.108.9459.07-0.027,539,34809.039.75
2018-11-21ZINFY8.999.108.9459.07-0.027,539,34825,3529.039.75
2018-11-20ZINFY9.189.199.059.09-0.207,108,48120,1849.019.13
2018-11-19ZINFY9.339.339.2059.29-0.046,507,01520,4079.0110.00