21:41:49 EDT Sun 23 Sep 2018
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
2018-09-21ZIR104.26104.55103.65104.030.592,951,03414,26898.01105.98
2018-09-20ZIR103.62103.92102.96103.440.471,657,39914,00398.01125.21
2018-09-19ZIR103.58103.77102.675102.97-0.442,089,65015,34599.20105.98
2018-09-18ZIR103.15103.795100.99103.410.391,777,19716,00895.01105.98
2018-09-17ZIR103.61103.70102.905103.02-0.381,960,93415,55498.01125.21
2018-09-14ZIR103.50104.25103.28103.400.141,150,27711,22198.01125.21
2018-09-13ZIR103.42103.51102.20103.260.412,193,05815,96898.01104.00
2018-09-12ZIR101.95103.10101.70102.850.821,521,91314,03398.01125.21
2018-09-11ZIR102.18103.19101.41102.03-0.471,619,34913,41298.01105.98
2018-09-10ZIR101.09102.6999101.0473102.502.211,243,82212,63798.01104.12
2018-09-07ZIR100.70100.88599.70100.29-0.951,553,57815,13295.01105.98
2018-09-06ZIR102.63103.03101.08101.24-1.261,916,14114,85395.01105.98
2018-09-05ZIR101.54103.35101.36103.031.212,258,33918,91595.01105.98
2018-09-04ZIR101.17101.85100.78101.820.531,433,32713,60098.00125.21
2018-09-03ZIR100.79101.86100.73101.290.161,001,050095.01105.98
2018-08-31ZIR100.79101.86100.73101.290.161,001,05010,80995.01105.98
2018-08-30ZIR101.48101.83100.88101.13-0.62868,8629,28799.20105.98
2018-08-29ZIR101.26102.24100.68101.750.691,261,85811,36198.00105.98
2018-08-28ZIR101.19101.76100.95101.060.131,077,08910,44398.00105.98
2018-08-27ZIR100.00101.0799.90100.931.341,110,49211,62390.01105.98
2018-08-24ZIR99.6099.8898.8099.590.16689,1687,44598.50105.98
2018-08-23ZIR99.5999.7098.8299.43-0.09725,1257,28495.01105.98
2018-08-22ZIR100.45100.6999.0699.52-1.241,075,61111,92790.01105.98
2018-08-21ZIR100.50101.53100.05100.760.931,978,85217,56390.01100.50
2018-08-20ZIR100.00100.4799.5099.830.021,294,64411,788100.04101.99
2018-08-17ZIR99.07100.0698.6999.810.971,096,58510,55391.00105.98
2018-08-16ZIR98.2299.3997.9398.840.941,643,98414,79291.00105.98
2018-08-15ZIR96.5998.2095.4897.900.862,096,63719,77495.1199.01
2018-08-14ZIR96.1797.5796.1797.041.001,275,10512,66889.6398.00
2018-08-13ZIR96.4996.8195.6796.04-0.211,189,24412,09589.6399.01
2018-08-10ZIR96.4396.7195.74196.25-0.26939,64310,18886.5599.01
2018-08-09ZIR97.1997.7795.9796.51-1.102,062,83918,11189.6399.01
2018-08-08ZIR97.5398.2097.0297.610.06980,2819,12389.63105.98
2018-08-07ZIR97.3997.8996.9097.550.431,019,4939,79289.6399.98
2018-08-06ZIR97.3497.5996.6697.120.17864,7709,09197.1497.50
2018-08-03ZIR96.9297.25595.99596.950.331,345,91514,44989.6399.98
2018-08-02ZIR96.7397.2695.9996.62-0.801,226,28512,51086.5599.98
2018-08-01ZIR98.3898.7096.9897.42-1.091,073,85810,23389.6399.98
2018-07-31ZIR98.0098.9397.6098.511.291,598,32515,58492.0099.98
2018-07-30ZIR97.8999.0097.0997.22-0.501,782,97212,38692.0099.98
2018-07-27ZIR98.0098.4997.2597.72-0.011,309,67111,92193.5997.89
2018-07-26ZIR96.3198.8196.1997.731.612,763,43021,28192.0099.98
2018-07-25ZIR92.5996.2692.5596.125.043,788,81332,61293.1299.98
2018-07-24ZIR91.0591.8389.7891.080.931,722,33016,36379.5591.45
2018-07-23ZIR91.1291.45589.9090.15-1.651,420,93614,09374.5593.00
2018-07-20ZIR91.2692.0290.6791.801,462,89413,04086.5593.00
2018-07-19ZIR90.7292.1090.5791.800.54911,5049,37986.5594.78
2018-07-18ZIR91.2191.6290.9091.260.37993,2909,70991.2693.00
2018-07-17ZIR89.9791.1489.6390.890.93962,80510,07774.5594.00
2018-07-16ZIR90.9491.1889.6989.96-1.091,030,7309,55983.2594.00
2018-07-13ZIR89.6991.1889.6391.051.17789,3347,91083.2593.00
2018-07-12ZIR90.1390.4289.1289.880.601,045,83212,85574.5594.00
2018-07-11ZIR90.5590.5589.2289.28-2.171,139,17512,02686.5594.00
2018-07-10ZIR91.7192.3791.1891.45-0.26769,1727,29190.0094.78
2018-07-09ZIR90.4092.2590.4091.711.841,391,72411,08286.5592.05
2018-07-06ZIR90.2190.4089.3589.87-0.591,470,09513,27179.5594.78
2018-07-05ZIR90.6091.0789.8890.460.521,472,88412,89886.5591.15
2018-07-04ZIR89.8390.8189.5789.940.511,016,518086.5590.00
2018-07-03ZIR89.8390.8189.5789.940.511,016,5188,90386.5590.00
2018-07-02ZIR89.1389.4588.2689.43-0.301,305,39313,89286.5592.00
2018-06-29ZIR89.5490.6689.1689.730.751,598,77714,00574.5596.00
2018-06-28ZIR88.8990.0487.9488.980.091,356,90712,01686.5592.00
2018-06-27ZIR89.9091.2588.8688.89-0.181,590,80313,77174.5594.78
2018-06-26ZIR90.1790.4588.9789.07-0.721,725,60814,91189.0090.75
2018-06-25ZIR90.1690.1788.96589.79-0.971,097,14311,45574.5590.75