00:39:52 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18ZOAS4.855.274.845.270.4710,737,42835,1045.245.32
2019-06-17ZOAS4.584.834.544.800.148,209,75026,5384.804.88
2019-06-14ZOAS4.854.974.584.66-0.2111,522,64134,6944.614.70
2019-06-13ZOAS4.764.874.614.870.269,454,24927,4524.524.90
2019-06-12ZOAS4.985.074.574.61-0.4812,242,36534,8694.574.85
2019-06-11ZOAS5.095.205.015.090.1012,402,72032,2035.015.13
2019-06-10ZOAS5.225.334.954.99-0.229,714,69630,7454.985.06
2019-06-07ZOAS5.125.3155.00575.210.097,809,30725,5725.135.30
2019-06-06ZOAS5.015.165.005.120.075,412,55518,4485.055.19
2019-06-05ZOAS5.505.554.9655.05-0.4913,320,71138,9194.955.14
2019-06-04ZOAS5.455.685.365.540.179,032,34631,6455.365.50
2019-06-03ZOAS5.265.395.165.370.1715,062,50647,4505.315.42
2019-05-31ZOAS5.055.2955.015.200.0113,166,61339,4305.115.29
2019-05-30ZOAS5.215.385.085.19-0.0419,993,19655,7885.135.29
2019-05-29ZOAS4.835.2554.805.230.2415,018,13046,5445.205.26
2019-05-28ZOAS5.055.07014.8754.99-0.0211,207,66726,5344.905.00
2019-05-27ZOAS5.035.064.805.010.05005.035.05
2019-05-24ZOAS5.035.064.805.010.0512,447,92736,1115.035.05
2019-05-23ZOAS5.225.244.924.96-0.4214,360,88436,9844.975.00
2019-05-22ZOAS5.695.755.355.38-0.438,343,95628,1615.405.47
2019-05-21ZOAS5.575.885.555.810.3310,318,87832,0075.785.88
2019-05-20ZOAS5.305.5455.265.480.128,948,88726,9805.485.66
2019-05-17ZOAS5.565.6655.355.36-0.278,019,55224,2815.315.35
2019-05-16ZOAS5.585.7255.515.630.1410,698,95731,4245.605.66
2019-05-15ZOAS5.135.5355.09295.490.2810,342,06833,5145.465.59
2019-05-14ZOAS5.005.325.005.210.2710,539,65833,0635.155.30
2019-05-13ZOAS5.205.364.934.94-0.3412,015,28737,5014.905.10
2019-05-10ZOAS5.255.3055.105.28-0.037,041,33725,7015.245.34
2019-05-09ZOAS5.275.365.145.31-0.0311,973,66736,8535.285.34
2019-05-08ZOAS5.275.695.255.34-0.0617,843,39747,1925.165.34
2019-05-07ZOAS5.465.625.315.40-0.1813,879,68744,1645.455.52
2019-05-06ZOAS5.355.645.295.580.0710,577,27734,9875.515.68
2019-05-03ZOAS5.465.5855.3955.510.129,143,04928,0635.515.68
2019-05-02ZOAS5.515.705.385.39-0.3413,983,71045,1505.395.42
2019-05-01ZOAS6.086.125.735.73-0.3710,240,41528,9995.515.77
2019-04-30ZOAS6.256.2656.076.10-0.0512,644,23728,0726.056.10
2019-04-29ZOAS6.116.246.036.15-0.0111,599,37332,6546.006.27
2019-04-26ZOAS6.306.315.9956.16-0.2311,622,21632,1465.906.15
2019-04-25ZOAS6.506.5956.386.39-0.127,198,43721,6816.366.49
2019-04-24ZOAS6.976.986.506.51-0.4212,146,17731,1766.506.59
2019-04-23ZOAS7.037.156.826.93-0.1012,234,29431,1336.836.90
2019-04-22ZOAS6.717.056.697.030.4313,200,47432,3897.037.09
2019-04-19ZOAS6.596.696.556.600.04006.516.65
2019-04-18ZOAS6.596.696.556.600.0410,128,33028,4256.516.65
2019-04-17ZOAS6.676.736.5456.56-0.0612,660,31229,1576.516.65
2019-04-16ZOAS6.556.656.4556.620.096,375,41022,2866.626.69
2019-04-15ZOAS6.606.746.536.53-0.096,379,58223,4456.416.57
2019-04-12ZOAS6.806.916.596.620.0413,932,52940,7276.526.66
2019-04-11ZOAS6.626.746.516.58-0.117,176,94222,8406.516.75
2019-04-10ZOAS6.616.736.57166.690.159,124,44129,9016.696.75
2019-04-09ZOAS6.456.6756.336.540.0420,623,74945,8996.406.60
2019-04-08ZOAS6.466.566.406.500.1010,584,36833,8226.426.54
2019-04-05ZOAS6.176.406.166.400.2512,195,72833,1456.406.45
2019-04-04ZOAS5.906.165.876.150.249,306,50427,5536.156.18
2019-04-03ZOAS6.056.185.845.91-0.1210,089,58224,8805.925.94
2019-04-02ZOAS6.226.24296.016.03-0.167,411,70722,9216.046.13
2019-04-01ZOAS6.126.316.0856.190.1510,194,43825,8046.226.28
2019-03-29ZOAS6.146.256.016.040.037,832,33921,1005.896.08
2019-03-28ZOAS5.876.025.866.010.065,783,30816,8865.946.06
2019-03-27ZOAS6.036.125.875.95-0.075,995,89916,0125.956.29
2019-03-26ZOAS6.176.245.986.020.058,446,85823,9086.006.09
2019-03-25ZOAS5.926.0155.795.970.026,900,63321,5695.796.13
2019-03-22ZOAS6.236.255.955.95-0.399,653,50330,5385.915.94
2019-03-21ZOAS6.046.356.036.340.2810,567,32126,9136.236.35
2019-03-20ZOAS5.786.175.786.060.2310,104,82430,6496.076.20
2019-03-19ZOAS6.046.055.775.83-0.128,912,67424,3385.605.98