04:50:12 EDT Sun 24 Mar 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
2019-03-22ZIR105.64106.00103.97104.23-2.101,004,19012,474104.26108.00
2019-03-21ZIR104.77106.72104.72106.331.42649,0627,558106.33108.00
2019-03-20ZIR106.45106.45104.26104.91-1.621,393,01016,69872.96105.06
2019-03-19ZIR107.56107.75105.97106.53-0.521,161,72412,44672.96108.00
2019-03-18ZIR105.60107.06105.60107.050.951,398,83912,95572.96108.00
2019-03-15ZIR106.28106.69105.82106.100.151,743,14811,09594.47130.25
2019-03-14ZIR106.40106.94105.70105.95-0.46968,54911,18094.47107.00
2019-03-13ZIR106.37107.09105.82106.410.431,292,72913,866106.00108.00
2019-03-12ZIR105.73106.07105.38105.980.611,195,29714,31372.96106.87
2019-03-11ZIR104.17105.62103.82105.371.071,323,75610,53872.96130.25
2019-03-08ZIR103.24104.40102.69104.30-0.071,686,19211,61991.57108.67
2019-03-07ZIR105.38105.38103.30104.37-1.471,422,37213,94594.47105.35
2019-03-06ZIR106.75107.35106.16106.370.371,341,97713,917101.12108.00
2019-03-05ZIR107.01107.01105.97106.000.501,533,06315,44992.10108.00
2019-03-04ZIR106.71106.96104.78105.50-0.551,461,43915,66792.10108.00
2019-03-01ZIR106.47106.90105.56106.050.491,289,58511,17992.10106.82
2019-02-28ZIR106.70106.79105.34105.56-1.402,412,10415,54995.00118.98
2019-02-27ZIR105.96106.98105.74106.960.611,245,82511,93792.10108.00
2019-02-26ZIR106.83107.63106.30106.35-0.581,595,11218,162101.28108.00
2019-02-25ZIR106.90107.64106.64106.930.601,250,49412,94092.10108.00
2019-02-22ZIR105.77106.62105.33106.330.78886,0359,44495.00108.64
2019-02-21ZIR105.16105.60104.71105.55-0.021,111,12714,13792.10105.55
2019-02-20ZIR105.24105.96105.04105.570.571,035,33810,63592.10105.58
2019-02-19ZIR104.28105.905104.17105.000.271,263,85113,29595.00105.01
2019-02-18ZIR104.41104.91104.24104.731.230095.00104.75
2019-02-15ZIR104.41104.91104.24104.731.231,300,71911,53695.00104.75
2019-02-14ZIR104.39104.47103.43103.50-1.091,133,39911,52895.00103.51
2019-02-13ZIR103.87105.06103.87104.590.841,094,28810,23992.10104.60
2019-02-12ZIR102.79104.38102.79103.751.241,562,80614,44192.10103.78
2019-02-11ZIR101.93102.62101.18102.510.591,527,79613,91492.10105.00
2019-02-08ZIR100.96101.94100.22101.920.701,363,48912,77595.00101.94
2019-02-07ZIR100.20101.4899.80101.220.371,344,63613,75392.10103.00
2019-02-06ZIR101.10101.55100.70100.85-0.441,498,80313,56192.10103.00
2019-02-05ZIR100.43101.40100.43101.290.611,498,19514,47092.10101.09
2019-02-04ZIR101.23101.23100.03100.68-0.401,532,35113,30395.00100.70
2019-02-01ZIR100.08101.2299.73101.081.042,408,77020,68792.10101.08
2019-01-31ZIR100.36100.3698.66100.04-0.512,360,01920,18892.10104.55
2019-01-30ZIR97.61101.4495.67100.553.804,149,32233,03892.10103.99
2019-01-29ZIR94.9997.0894.6396.752.312,102,49419,43892.1099.98
2019-01-28ZIR93.1994.4793.0594.44-0.031,505,39413,41592.1099.98
2019-01-25ZIR94.9895.66594.2794.470.571,100,73910,71792.1099.98
2019-01-24ZIR93.6894.4593.5693.900.441,509,17713,94792.1094.99
2019-01-23ZIR93.7094.5092.2493.460.461,570,57515,00692.1095.99
2019-01-22ZIR95.0095.3092.5693.00-3.111,641,47315,57492.1099.98
2019-01-21ZIR94.4496.6594.3296.112.442,288,915080.0099.98
2019-01-18ZIR94.4496.6594.3296.112.442,288,91519,21180.0099.98
2019-01-17ZIR93.1094.1692.8193.67-0.112,578,57422,25887.1399.98
2019-01-16ZIR94.1394.635593.6593.78-0.461,672,73213,22492.0099.98
2019-01-15ZIR95.3395.4093.4694.24-0.821,310,47913,50392.0099.98
2019-01-14ZIR94.4095.3093.9195.060.10803,4748,33680.0099.98
2019-01-11ZIR94.5795.0394.0594.96-0.31848,2119,03987.1399.98
2019-01-10ZIR94.0095.3593.4795.270.871,054,11210,79680.0099.98
2019-01-09ZIR93.0195.0393.0094.401.851,801,95218,49487.1399.98
2019-01-08ZIR93.1893.7091.7492.550.421,568,59915,93987.1399.98
2019-01-07ZIR93.1593.4691.9692.13-0.971,569,78616,46687.1499.97
2019-01-04ZIR91.3593.1890.7693.103.071,912,14516,19387.1399.97
2019-01-03ZIR90.9691.4589.5190.03-1.472,387,09020,68580.0099.98
2019-01-02ZIR89.8691.6189.0991.500.271,987,96220,48691.6291.50
2019-01-01ZIR91.3391.7290.1791.230.171,172,738073.4999.98
2018-12-31ZIR91.3391.7290.1791.230.171,172,73811,05573.4999.98
2018-12-28ZIR91.4792.4490.5591.06-0.171,219,25613,72289.9199.98
2018-12-27ZIR88.4691.2387.1891.231.621,494,79416,35679.4999.98
2018-12-26ZIR86.6289.6485.1589.613.301,157,37413,31779.4999.98
2018-12-25ZIR88.6488.9086.2586.31-2.65719,708079.5088.95