18:30:00 EDT Sat 15 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-14ZNVO51.2651.5950.9050.96-0.741,230,5169,03246.6352.82
2019-06-13ZNVO52.4452.5151.4451.70-0.771,946,88013,31451.7352.82
2019-06-12ZNVO51.9152.5351.9052.470.881,271,1939,20252.0053.38
2019-06-11ZNVO51.6951.7951.4051.590.382,075,42812,98347.1952.62
2019-06-10ZNVO50.4051.5650.3251.211.882,447,80818,02446.8051.50
2019-06-07ZNVO49.4349.4649.0649.330.371,564,6809,60746.0049.50
2019-06-06ZNVO48.7949.6248.7948.960.312,004,13215,18446.0051.90
2019-06-05ZNVO48.3249.15548.3248.650.511,771,26614,26844.5751.00
2019-06-04ZNVO48.3348.3448.0048.14-0.391,136,2749,64946.0051.00
2019-06-03ZNVO48.0448.76547.9548.531.331,624,21711,39944.3749.50
2019-05-31ZNVO47.1347.4446.9247.200.021,049,1777,60346.0049.50
2019-05-30ZNVO47.1347.2946.9947.180.15697,6786,23043.1549.50
2019-05-29ZNVO47.3347.4846.8547.03-0.91880,6488,08247.0251.04
2019-05-28ZNVO48.3648.7447.92547.94-0.65969,8748,68446.0051.89
2019-05-27ZNVO48.6448.8348.4248.590.210046.0052.78
2019-05-24ZNVO48.6448.8348.4248.590.211,040,1647,37446.0052.78
2019-05-23ZNVO47.7848.5747.7748.38-0.023,075,34012,32246.0049.50
2019-05-22ZNVO47.8248.5347.7148.400.871,300,28210,34646.0049.50
2019-05-21ZNVO47.4147.8447.3647.530.271,073,3888,13843.4551.33
2019-05-20ZNVO47.1747.3847.0147.260.471,087,2819,60746.0049.50
2019-05-17ZNVO46.8047.1146.7546.791,027,9668,66743.3049.50
2019-05-16ZNVO46.5047.1146.4746.79-0.151,091,3039,19446.0050.75
2019-05-15ZNVO46.5347.0546.4846.94-0.06908,3759,17546.0049.50
2019-05-14ZNVO46.8447.2146.7547.00-0.37912,8309,31642.9951.02
2019-05-13ZNVO47.5847.6447.1547.37-0.911,104,2769,64542.8252.00
2019-05-10ZNVO48.3048.3747.7448.28-0.171,712,33413,58045.2151.89
2019-05-09ZNVO48.4848.6148.0948.450.041,604,11511,67744.3249.50
2019-05-08ZNVO48.2648.60548.0348.410.981,648,93712,41845.2151.89
2019-05-07ZNVO47.8147.9047.2647.43-0.321,167,71010,90345.2151.89
2019-05-06ZNVO47.0748.0447.0147.750.261,866,87014,58445.2149.50
2019-05-03ZNVO47.6747.9947.301547.49-1.382,152,88016,10247.0049.50
2019-05-02ZNVO48.9249.0348.7148.87-0.261,114,5619,60342.8250.73
2019-05-01ZNVO49.0949.6148.7149.130.121,501,31612,42744.9050.73
2019-04-30ZNVO48.7249.3148.7149.01-0.431,172,7939,89742.8250.73
2019-04-29ZNVO49.5449.6149.1549.440.511,262,2638,70045.2251.00
2019-04-26ZNVO48.9849.0548.6548.930.501,007,1357,51344.7551.89
2019-04-25ZNVO48.1848.4648.1048.430.061,015,1198,50244.3050.73
2019-04-24ZNVO48.8848.8848.3248.37-0.291,472,6969,02445.2152.00
2019-04-23ZNVO48.4648.8248.3848.660.562,018,28311,52645.2152.00
2019-04-22ZNVO48.5148.6547.8848.10-0.291,189,91510,61444.0252.00
2019-04-19ZNVO48.5948.5947.7748.39-0.120044.2952.55
2019-04-18ZNVO48.5948.5947.7748.39-0.121,127,6649,94244.2952.55
2019-04-17ZNVO49.3149.34548.3448.51-0.901,602,77512,82945.2152.65
2019-04-16ZNVO50.4150.4649.38549.41-0.951,381,31510,47649.3552.00
2019-04-15ZNVO50.3050.579950.22550.360.151,331,1359,97246.0654.65
2019-04-12ZNVO50.2850.71550.0850.21-0.701,278,4879,27046.0052.00
2019-04-11ZNVO51.0651.2250.6850.91-0.243,083,37513,60246.5552.00
2019-04-10ZNVO51.1551.3550.9951.15-0.011,645,1768,03746.7752.00
2019-04-09ZNVO51.2751.2850.97551.16-0.20784,2316,77046.8253.00
2019-04-08ZNVO51.6751.6751.1151.360.601,187,6448,56346.9752.00
2019-04-05ZNVO50.9051.133650.6450.760.20763,3907,49946.3852.00
2019-04-04ZNVO51.1451.2550.4350.56-0.511,560,72713,18246.2753.38
2019-04-03ZNVO50.9651.4350.9251.07-1.021,586,82215,35251.0053.00
2019-04-02ZNVO52.4452.4451.8152.09-0.041,443,40815,17647.6553.00
2019-04-01ZNVO52.1752.4551.9952.13-0.18736,9398,03847.6953.00
2019-03-29ZNVO52.0352.51551.9452.310.261,400,07710,05047.8053.68
2019-03-28ZNVO52.2052.3151.909852.05-0.11887,2247,32747.5853.20
2019-03-27ZNVO51.9552.269951.6852.160.221,344,81110,30647.6954.02
2019-03-26ZNVO52.3152.3151.8351.940.381,166,49410,06847.5152.60
2019-03-25ZNVO50.9751.5950.9251.560.841,523,59812,24147.1654.02
2019-03-22ZNVO50.7751.1550.6950.72-0.6612971,339,1678,79546.4553.49
2019-03-21ZNVO52.3152.52552.14552.17-0.461,260,1389,62547.7653.20
2019-03-20ZNVO51.9852.8351.9552.630.401,697,8878,50350.9153.20
2019-03-19ZNVO51.9452.3351.8552.230.781,471,13510,64150.9154.02
2019-03-18ZNVO51.3751.4851.2251.450.56985,5068,02049.9951.68