06:06:23 EDT Tue 23 Apr 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
2019-04-22ZLCI7.117.376.987.220.07868,2645,2907.007.58
2019-04-19ZLCI7.037.256.85357.150.12006.507.58
2019-04-18ZLCI7.037.256.85357.150.121,037,6426,0326.507.58
2019-04-17ZLCI7.447.446.777.03-0.411,829,7179,3006.547.58
2019-04-16ZLCI7.887.967.367.44-0.391,359,0776,9017.308.20
2019-04-15ZLCI8.058.107.787.83-0.22575,6774,1347.758.37
2019-04-12ZLCI8.098.177.878.050.01766,6014,6088.018.49
2019-04-11ZLCI8.378.377.958.04-0.34725,9153,6337.968.02
2019-04-10ZLCI8.178.498.168.380.24839,0785,1568.278.55
2019-04-09ZLCI8.148.348.038.14-0.05840,1484,9038.028.35
2019-04-08ZLCI8.098.3357.958.190.09806,8165,1777.508.35
2019-04-05ZLCI7.908.127.808.100.201,133,9504,8198.038.10
2019-04-04ZLCI7.978.237.857.90-0.07967,9125,9977.508.25
2019-04-03ZLCI7.858.027.627.970.18917,7335,3377.508.00
2019-04-02ZLCI7.897.957.527.79-0.081,153,5045,6637.508.05
2019-04-01ZLCI7.927.957.787.87838,6595,3817.958.04
2019-03-29ZLCI7.627.957.607.870.311,528,4568,2857.568.00
2019-03-28ZLCI7.487.647.287.560.091,158,4795,9697.009.80
2019-03-27ZLCI7.157.577.067.470.381,581,5388,2697.107.55
2019-03-26ZLCI7.227.476.9657.09-0.101,405,3657,3276.507.45
2019-03-25ZLCI7.077.38246.957.190.03914,8364,8636.507.58
2019-03-22ZLCI7.607.636.937.16-0.531,960,55010,9676.757.58
2019-03-21ZLCI7.827.967.6557.69-0.241,052,6615,2507.588.45
2019-03-20ZLCI8.028.197.907.93-0.13692,4504,0437.758.60
2019-03-19ZLCI8.018.257.898.060.181,187,5666,2627.628.25
2019-03-18ZLCI8.218.237.7557.88-0.311,364,6506,1497.709.84
2019-03-15ZLCI8.288.368.098.19-0.041,154,9575,0377.518.50
2019-03-14ZLCI8.108.418.108.230.09981,6604,9897.518.60
2019-03-13ZLCI8.078.1957.988.140.13708,7103,6877.758.54
2019-03-12ZLCI8.198.357.958.01-0.16866,5174,5387.358.16
2019-03-11ZLCI7.968.357.87018.170.311,626,0368,4668.008.13
2019-03-08ZLCI7.397.947.277.860.351,652,1058,6317.508.00
2019-03-07ZLCI7.627.747.2357.51-0.141,922,12110,8727.517.89
2019-03-06ZLCI8.298.327.597.65-0.591,700,4228,7587.658.06
2019-03-05ZLCI8.608.62998.1858.24-0.361,581,4888,6808.008.88
2019-03-04ZLCI9.359.388.528.60-0.702,199,53211,1218.208.40
2019-03-01ZLCI9.429.499.259.30-0.111,678,5977,9438.709.48
2019-02-28ZLCI9.319.678.9439.410.161,829,2108,5128.909.74
2019-02-27ZLCI9.189.389.09039.25-0.02808,7994,3898.909.39
2019-02-26ZLCI9.289.569.199.27-0.07974,7555,1048.909.82
2019-02-25ZLCI9.579.749.289.34-0.081,087,4285,4999.289.76
2019-02-22ZLCI9.399.6859.359.420.071,237,7036,2089.359.59
2019-02-21ZLCI9.779.869.189.35-0.451,216,3106,6739.169.89
2019-02-20ZLCI9.5310.109.529.800.251,412,3327,9849.8110.13
2019-02-19ZLCI9.9910.45279.509.55-0.272,265,24510,7019.509.98
2019-02-18ZLCI9.359.869.359.820.47009.709.89
2019-02-15ZLCI9.359.869.359.820.471,553,6519,2649.709.89
2019-02-14ZLCI9.089.849.079.350.352,576,29814,4159.309.49
2019-02-13ZLCI8.849.178.789.000.051,317,2977,3148.949.39
2019-02-12ZLCI8.509.348.47758.950.452,639,06212,3938.508.95
2019-02-11ZLCI8.508.578.288.50-0.021,871,64910,4068.278.64
2019-02-08ZLCI8.459.04848.178.523,749,68821,3738.368.52
2019-02-07ZLCI9.6810.008.008.526,660,09227,8358.408.62
2019-02-06ZLCI8.428.808.388.520.121,906,05010,2769.619.71
2019-02-05ZLCI7.898.507.888.400.531,387,6697,1678.448.76
2019-02-04ZLCI7.337.997.297.870.55560,4743,3716.357.97
2019-02-01ZLCI7.447.497.107.32-0.14829,4265,0875.907.50
2019-01-31ZLCI7.467.767.277.46-0.03828,0194,6327.307.50
2019-01-30ZLCI7.487.807.317.49-0.031,376,0206,0447.258.00
2019-01-29ZLCI8.138.227.377.52-0.581,661,2127,1067.318.00
2019-01-28ZLCI8.338.347.878.10-0.191,037,8645,4087.858.29
2019-01-25ZLCI7.918.36997.86288.290.431,394,2175,9818.118.40
2019-01-24ZLCI7.637.92797.597.860.19493,6352,4767.407.98