19:56:44 EDT Thu 21 Jun 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
2018-06-21ZIR90.4790.6789.54589.87-1.032,044,1258,94388.0891.27
2018-06-20ZIR91.4191.6490.5090.90-0.12794,7418,93586.5594.78
2018-06-19ZIR91.2391.78589.916791.02-1.001,215,15411,44677.5598.00
2018-06-18ZIR91.4192.0690.7792.02-0.12826,6677,95486.5593.28
2018-06-15ZIR91.4192.6790.4092.140.232,520,54913,40286.5595.00
2018-06-14ZIR91.5092.5391.1491.910.761,250,99611,86686.5595.00
2018-06-13ZIR92.3492.3491.0291.15-1.281,737,39014,52286.5594.78
2018-06-12ZIR93.0793.2691.6092.43-0.601,922,54515,75877.5595.00
2018-06-11ZIR91.5593.40591.1193.032.341,932,90816,58293.0394.78
2018-06-08ZIR90.6590.8290.1990.690.09789,0818,02786.5597.00
2018-06-07ZIR89.9790.7389.4690.600.911,108,90711,38279.5592.25
2018-06-06ZIR88.5090.3188.14790.141.731,793,24915,74687.0097.00
2018-06-05ZIR88.1888.634587.7788.410.331,120,93210,36587.0088.48
2018-06-04ZIR88.9589.4787.9288.08-0.19870,6298,73287.1491.19
2018-06-01ZIR88.4289.0187.9188.270.73994,67610,07883.5095.00
2018-05-31ZIR89.8389.8787.3487.54-2.121,989,84818,06987.0091.29
2018-05-30ZIR89.5290.0989.1689.660.821,409,00813,34287.0095.00
2018-05-29ZIR89.0689.9188.1088.84-0.971,346,09612,75487.0097.00
2018-05-25ZIR89.7190.4189.4689.81-0.261,048,47210,34187.0097.00
2018-05-24ZIR90.2491.1389.9290.07-0.191,778,10014,55387.0096.00
2018-05-23ZIR90.3190.4189.6890.26-0.631,418,11111,93386.5195.00
2018-05-22ZIR91.7392.0790.8690.89-0.701,172,74410,52183.5094.78
2018-05-21ZIR90.7492.0490.7091.591.681,416,71213,24586.5194.78
2018-05-18ZIR89.9090.2089.69589.91-0.061,454,14110,78089.0092.25
2018-05-17ZIR88.6190.4788.6189.971.471,697,83014,41987.0092.25
2018-05-16ZIR88.9489.6288.3688.50-0.381,507,03414,58678.0092.25
2018-05-15ZIR88.8789.4188.5688.88-0.281,403,06213,67269.0292.24
2018-05-14ZIR89.0189.7988.9789.160.341,133,2969,44788.5192.25
2018-05-11ZIR88.8889.5188.250188.820.091,319,48711,49369.0292.25
2018-05-10ZIR88.8089.5588.5188.730.171,339,58012,36569.0292.25
2018-05-09ZIR88.3888.8387.9588.560.481,743,43014,89569.0292.25
2018-05-08ZIR87.2588.3887.0288.080.691,661,19515,20969.0291.00
2018-05-07ZIR87.0087.7686.7787.390.721,816,51316,17069.0292.25
2018-05-04ZIR85.3687.2785.0586.670.701,360,39714,34869.0292.25
2018-05-03ZIR85.0086.3284.0985.970.752,318,74220,37169.0292.25
2018-05-02ZIR85.9386.5085.0985.22-0.712,355,22420,38769.0292.25
2018-05-01ZIR83.5686.00583.5185.932.042,821,78325,54484.0092.25
2018-04-30ZIR86.1786.5083.6683.89-2.222,382,20720,98183.7992.25
2018-04-27ZIR84.8286.2584.0186.111.102,334,50620,26969.0292.25
2018-04-26ZIR85.3285.6483.2685.01-0.153,894,50634,72066.2592.24
2018-04-25ZIR84.2685.4082.1485.164.774,278,66637,60769.0292.25
2018-04-24ZIR83.6384.24579.6380.39-2.873,872,94427,72269.0292.25
2018-04-23ZIR83.6184.4683.1583.26-0.301,948,31516,34283.3083.85
2018-04-20ZIR84.2284.6482.6483.56-0.932,965,75123,62569.0285.21
2018-04-19ZIR86.3486.4383.6084.49-1.872,354,29521,37469.0286.15
2018-04-18ZIR86.6187.1586.2486.360.301,015,7119,03169.0292.25
2018-04-17ZIR85.5086.4085.3786.061.071,415,65611,66469.0292.25
2018-04-16ZIR84.9685.22584.3184.990.861,021,2298,46969.0292.24
2018-04-13ZIR84.9485.3083.7084.13-0.17941,1448,95869.0292.24
2018-04-12ZIR84.0884.7684.0684.300.71998,43810,25669.0289.34
2018-04-11ZIR83.6184.009983.2083.59-0.83741,8629,10584.0092.24
2018-04-10ZIR83.7285.1083.4684.421.661,137,24011,30466.2592.24
2018-04-09ZIR83.6984.1282.6082.76-0.431,601,22213,51566.2585.43
2018-04-06ZIR84.8785.4482.2483.19-2.681,848,96916,35366.2588.13
2018-04-05ZIR86.4386.5085.3185.870.831,498,77613,38466.2592.25
2018-04-04ZIR82.3985.18582.1485.040.561,396,27512,83666.2592.25
2018-04-03ZIR83.5084.5282.8184.481.331,138,38911,59366.2592.24
2018-04-02ZIR85.1585.6881.93183.15-2.361,516,68515,69766.2592.25
2018-03-30ZIR84.4786.2784.4785.511.56995,485066.2592.25
2018-03-29ZIR84.4786.2784.4785.511.56995,4858,92666.2592.25
2018-03-28ZIR85.1085.6583.6083.95-1.051,406,40215,67366.2585.85
2018-03-27ZIR86.5886.81584.5585.00-1.171,285,22413,81066.2592.25
2018-03-26ZIR85.0586.2884.3486.172.311,522,64811,68366.2592.25
2018-03-23ZIR86.3686.6783.6183.86-2.221,559,03915,09569.0292.25
2018-03-22ZIR87.9987.9985.8586.08-2.911,274,98811,81366.2592.24