21:02:17 EST Sun 17 Feb 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
2019-02-15ZLCI9.359.869.359.820.471,553,6519,2649.709.89
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
2019-01-23ZLCI7.848.027.407.67-0.13635,0703,6927.257.90
2019-01-22ZLCI7.658.037.507.800.15699,1353,6357.778.27
2019-01-21ZLCI7.547.747.407.650.16628,77407.257.87
2019-01-18ZLCI7.547.747.407.650.16628,7743,5747.257.87
2019-01-17ZLCI7.557.607.267.49-0.04823,4784,6687.277.68
2019-01-16ZLCI7.797.88617.127.53-0.251,531,1616,2407.007.74
2019-01-15ZLCI7.747.827.577.780.04900,5294,4387.637.83
2019-01-14ZLCI7.688.187.567.74-0.031,377,9366,0847.007.94
2019-01-11ZLCI7.668.077.537.770.081,366,7866,1037.407.86
2019-01-10ZLCI7.127.927.027.690.561,243,4106,1517.617.69
2019-01-09ZLCI6.977.226.857.130.062,302,65610,6927.148.90
2019-01-08ZLCI7.307.866.787.07-0.254,361,22516,1916.917.07
2019-01-07ZLCI6.097.506.057.321.254,871,66818,1567.307.55
2019-01-04ZLCI5.596.145.5856.070.481,763,2987,5625.146.15
2019-01-03ZLCI5.335.735.275.590.242,032,3278,8272.905.70
2019-01-02ZLCI4.895.374.80015.350.39783,3704,1375.305.47
2019-01-01ZLCI5.115.154.854.96-0.14836,92604.855.00
2018-12-31ZLCI5.115.154.854.96-0.14836,9264,1934.855.00
2018-12-28ZLCI4.875.184.795.100.231,100,8166,0415.005.20
2018-12-27ZLCI4.724.884.654.870.09751,1634,3244.774.88
2018-12-26ZLCI4.614.804.334.780.20871,9793,6854.704.85
2018-12-25ZLCI4.684.814.584.58-0.13615,20504.504.99
2018-12-24ZLCI4.684.814.584.58-0.13615,2052,8334.504.99
2018-12-21ZLCI4.624.764.614.710.102,258,4966,5574.604.90
2018-12-20ZLCI4.604.684.434.610.031,204,1715,7082.904.78
2018-12-19ZLCI4.614.754.4974.580.01897,3914,6602.904.70
2018-12-18ZLCI4.684.864.544.570.011,190,7015,7674.504.70
2018-12-17ZLCI4.814.824.504.56-0.292,024,0598,2094.604.70
2018-12-14ZLCI5.055.154.8054.85-0.231,680,5806,7994.804.85
2018-12-13ZLCI5.285.305.025.08-0.191,340,6166,0222.905.20
2018-12-12ZLCI5.325.455.205.271,131,4626,3565.145.85
2018-12-11ZLCI5.905.905.055.27-0.122,707,17010,4335.065.41
2018-12-10ZLCI5.325.504.965.390.032,151,7676,4795.005.40
2018-12-07ZLCI5.475.66475.345.36-0.101,039,5685,6135.255.45
2018-12-06ZLCI5.415.565.205.46-0.031,153,0856,1045.005.65
2018-12-05ZLCI5.755.785.4555.49-0.261,313,59605.455.65
2018-12-04ZLCI5.755.785.4555.49-0.261,313,5966,1625.455.65
2018-12-03ZLCI6.006.00755.555.75-0.151,504,5206,9025.705.80
2018-11-30ZLCI5.545.935.495.900.361,429,6685,4445.855.95
2018-11-29ZLCI5.455.695.455.540.061,049,2435,2435.505.60
2018-11-28ZLCI5.645.685.36025.48-0.201,292,7015,9745.355.73
2018-11-27ZLCI5.565.735.445.680.051,050,4645,6395.605.70
2018-11-26ZLCI5.905.925.525.63-0.131,547,5238,1235.555.63
2018-11-23ZLCI5.966.06275.7055.76-0.19624,6172,7965.616.35
2018-11-22ZLCI5.826.095.795.950.151,129,51305.886.00
2018-11-21ZLCI5.826.095.795.950.151,129,5135,5795.886.00
2018-11-20ZLCI6.016.145.64755.80-0.392,163,4498,6455.755.78
2018-11-19ZLCI6.066.485.926.190.224,306,44414,2206.056.44