21:57:50 EST Tue 11 Dec 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
2018-12-11ZIR99.73100.13596.8997.21-0.521,409,45415,18693.00125.20
2018-12-10ZIR98.2498.5495.8997.73-0.251,300,65314,74893.00102.53
2018-12-07ZIR101.44102.0597.6697.98-3.231,247,52012,83686.47102.01
2018-12-06ZIR100.53101.4297.89101.21-0.702,223,32920,68190.47125.20
2018-12-05ZIR105.70106.76102.22102.44-3.192,114,181099.00125.21
2018-12-04ZIR105.70106.76102.22102.44-3.192,114,18120,67399.00125.21
2018-12-03ZIR105.63107.08104.61105.632.111,780,51419,08798.30125.20
2018-11-30ZIR103.45104.065102.78103.520.152,953,58323,36198.30104.99
2018-11-29ZIR102.62103.92101.69103.370.431,334,18413,78498.30105.01
2018-11-28ZIR100.66103.79100.55102.942.441,866,98717,29999.00125.21
2018-11-27ZIR100.49101.3899.64100.50-0.491,831,76918,84899.00101.84
2018-11-26ZIR102.56102.83100.55100.99-0.941,697,19917,79299.01104.73
2018-11-23ZIR100.70102.645100.51101.930.15426,2414,56698.30104.84
2018-11-22ZIR100.51102.78100.455101.781.601,044,007098.31104.59
2018-11-21ZIR100.51102.78100.455101.781.601,044,00711,34498.31104.59
2018-11-20ZIR102.79102.8099.94100.18-3.082,129,03621,47198.31104.98
2018-11-19ZIR103.98104.90102.80103.26-1.091,113,13411,37598.30125.21
2018-11-16ZIR103.65105.18103.53104.350.631,521,65713,73398.30105.00
2018-11-15ZIR100.42104.365100.15103.722.091,481,40715,514100.00105.00
2018-11-14ZIR102.95103.44100.94101.63-0.841,654,97117,33598.30125.21
2018-11-13ZIR101.66104.29101.36102.471.321,527,85817,56498.30125.20
2018-11-12ZIR102.91102.91101.01101.15-1.711,096,84112,548100.00125.20
2018-11-09ZIR102.78103.52101.55102.86-0.691,401,42915,22998.30125.20
2018-11-08ZIR102.88104.15102.79103.550.761,404,55315,13698.30105.97
2018-11-07ZIR102.06103.03101.35102.791.701,294,99013,350100.01105.52
2018-11-06ZIR99.17101.1998.94101.091.951,280,11313,38698.31101.89
2018-11-05ZIR98.9999.7998.5099.140.961,308,99314,65598.30101.62
2018-11-02ZIR99.0099.60597.5398.18-0.271,495,74316,74085.0098.99
2018-11-01ZIR96.2098.9595.8098.452.511,796,19419,65593.03101.89
2018-10-31ZIR97.2897.7795.8595.94-0.022,010,08618,80366.25105.98
2018-10-30ZIR93.4896.0893.1795.962.632,227,51021,98593.0397.58
2018-10-29ZIR95.9296.1592.1493.33-0.992,088,36921,71193.0594.89
2018-10-26ZIR94.0496.2393.2594.32-1.202,054,81221,54674.02101.90
2018-10-25ZIR94.6996.8094.0495.522.953,359,44829,34193.61101.89
2018-10-24ZIR92.6994.2592.0792.570.664,066,26536,96985.00101.90
2018-10-23ZIR90.7092.4589.7591.91-1.093,130,52929,61187.01101.90
2018-10-22ZIR93.8294.1891.7593.00-0.832,163,54620,21585.00101.90
2018-10-19ZIR96.2496.6393.3593.83-2.413,916,35032,05991.20101.90
2018-10-18ZIR96.7398.1495.8196.24-1.282,196,80020,38893.38105.98
2018-10-17ZIR98.5598.9597.1497.52-1.231,529,39714,71687.00101.90
2018-10-16ZIR97.8799.0297.5098.751.641,711,19317,71798.00125.20
2018-10-15ZIR97.1898.0996.5797.11-0.031,403,24614,61474.02105.97
2018-10-12ZIR97.3997.9195.7297.141.211,684,24017,09789.26105.98
2018-10-11ZIR97.7198.2495.23195.93-1.832,121,00520,53596.10125.20
2018-10-10ZIR102.25102.2597.6397.76-4.542,782,56425,23296.16125.20
2018-10-09ZIR103.40103.54102.27102.30-1.111,534,91615,002100.00105.98
2018-10-08ZIR103.00103.45102.12103.410.291,131,39311,268101.01105.98
2018-10-05ZIR104.11104.68102.45103.12-1.111,325,79111,90099.20105.98
2018-10-04ZIR104.34105.295103.555104.23-0.181,281,96214,148100.00105.98
2018-10-03ZIR104.53105.76104.16104.410.511,659,21414,770101.00105.98
2018-10-02ZIR103.54104.33103.27103.900.601,225,29912,45899.20105.98
2018-10-01ZIR103.25104.06102.985103.301.001,273,50213,88995.01105.98
2018-09-28ZIR102.63103.93102.09102.30-0.381,341,60014,09698.01125.21
2018-09-27ZIR102.82103.47102.41102.680.30980,4959,86498.01105.98
2018-09-26ZIR102.72103.42102.22102.38-0.461,516,07511,73095.01105.98
2018-09-25ZIR102.81103.33102.08102.840.301,623,98512,44898.01105.98
2018-09-24ZIR103.88104.005101.95102.54-1.491,360,34112,90299.20105.98
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