20:26:17 EDT Sat 24 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23ZLCI6.826.9266.386.45-0.41590,0963,8885.007.40
2019-08-22ZLCI7.077.356.846.86-0.16602,3423,2766.407.40
2019-08-21ZLCI7.107.256.997.02-0.03688,2994,5696.907.25
2019-08-20ZLCI6.957.176.887.050.14485,6583,7576.307.40
2019-08-19ZLCI6.887.086.736.910.14445,0263,3136.307.40
2019-08-16ZLCI6.526.996.456.770.28826,5314,2706.307.40
2019-08-15ZLCI6.506.556.286.490.01415,5252,6526.306.57
2019-08-14ZLCI6.656.666.276.48-0.29794,4484,0886.257.40
2019-08-13ZLCI6.666.866.606.770.05760,7124,1326.557.40
2019-08-12ZLCI6.636.846.526.720.05263,7821,7486.696.70
2019-08-09ZLCI6.726.796.606.67-0.05341,8032,3666.057.40
2019-08-08ZLCI6.706.946.616.720.07636,2254,1416.407.40
2019-08-07ZLCI6.476.726.356.650.12667,0164,0246.206.69
2019-08-06ZLCI6.456.566.186.530.12767,9494,6346.006.89
2019-08-05ZLCI6.406.4856.236.41-0.04432,2364,0455.606.89
2019-08-02ZLCI6.576.776.416.45-0.12520,8993,2765.607.40
2019-08-01ZLCI7.027.056.486.57-0.50753,0654,5036.417.40
2019-07-31ZLCI6.987.2456.867.070.09711,9874,0946.867.25
2019-07-30ZLCI6.507.076.406.980.411,014,1965,5735.607.22
2019-07-29ZLCI6.656.836.396.570.02693,4805,0485.607.40
2019-07-26ZLCI6.326.646.31016.550.26662,6313,4846.316.80
2019-07-25ZLCI6.676.675.986.29-0.391,929,4658,2686.016.47
2019-07-24ZLCI6.787.176.526.68-0.101,381,1897,8686.576.97
2019-07-23ZLCI8.228.356.776.78-1.645,335,64023,5956.107.10
2019-07-22ZLCI5.978.955.898.422.4414,985,72449,5128.118.70
2019-07-19ZLCI5.626.025.515.980.361,037,0315,4245.256.80
2019-07-18ZLCI5.595.665.465.620.04468,2483,7175.256.40
2019-07-17ZLCI5.775.775.565.58-0.19648,6643,9235.506.80
2019-07-16ZLCI5.755.855.595.77-0.06809,3935,0715.006.00
2019-07-15ZLCI5.825.905.675.830.02507,3673,1595.006.00
2019-07-12ZLCI5.825.885.665.81-0.03464,1722,5535.706.10
2019-07-11ZLCI6.086.175.805.84-0.25404,1732,7175.516.80
2019-07-10ZLCI6.036.195.97226.090.07479,3993,3975.706.75
2019-07-09ZLCI5.856.105.826.020.10813,1273,4795.006.80
2019-07-08ZLCI6.106.2555.795.92-0.111,135,3255,8135.506.20
2019-07-05ZLCI5.996.235.906.030.01424,1582,7145.006.80
2019-07-04ZLCI5.986.19075.886.020.14005.606.15
2019-07-03ZLCI5.986.19075.886.020.14559,5842,5625.606.15
2019-07-02ZLCI6.036.035.795.88-0.17699,2685,5425.606.80
2019-07-01ZLCI6.116.256.036.05-0.01657,9594,7875.556.05
2019-06-28ZLCI6.136.405.976.06-0.031,413,4205,5895.006.80
2019-06-27ZLCI5.936.105.896.090.19650,2244,2855.256.35
2019-06-26ZLCI5.696.045.675.900.221,005,7346,6035.856.50
2019-06-25ZLCI5.715.815.505.680.04646,7224,5115.255.80
2019-06-24ZLCI5.765.815.375.64-0.16672,9064,4995.256.00
2019-06-21ZLCI5.655.915.47225.800.10692,5543,3745.256.00
2019-06-20ZLCI5.715.805.555.700.02744,0384,8545.005.96
2019-06-19ZLCI5.455.805.435.680.24836,6544,5745.005.97
2019-06-18ZLCI5.355.565.245.440.14579,9554,0535.005.75
2019-06-17ZLCI5.255.4175.205.300.08529,2524,1415.305.60
2019-06-14ZLCI5.485.535.165.22-0.26662,7764,7385.005.45
2019-06-13ZLCI5.405.585.325.480.06786,4675,4865.005.85
2019-06-12ZLCI5.495.515.165.42-0.08832,7345,1695.015.85
2019-06-11ZLCI5.735.845.3655.50-0.18941,4814,6355.175.60
2019-06-10ZLCI5.605.825.605.680.08501,0963,6165.005.94
2019-06-07ZLCI5.815.83545.555.60-0.20518,4103,1455.256.80
2019-06-06ZLCI5.976.115.615.80-0.12614,2484,0935.006.50
2019-06-05ZLCI5.815.945.6155.920.16692,6955,0275.816.01
2019-06-04ZLCI5.475.775.425.760.381,054,2807,0465.605.78
2019-06-03ZLCI5.255.405.1555.380.121,017,5666,7115.006.80
2019-05-31ZLCI5.485.5155.175.26-0.221,173,4996,7475.205.26
2019-05-30ZLCI5.515.605.395.48-0.02611,4233,9535.006.00
2019-05-29ZLCI5.485.625.355.500.09776,2215,2335.006.00
2019-05-28ZLCI5.665.705.405.41-0.25882,8496,4075.395.45
2019-05-27ZLCI5.956.115.6355.66-0.43005.706.00