04:05:10 EST Thu 21 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-20ZPCG6.777.156.657.150.3111,609,99836,8737.007.10
2019-11-19ZPCG7.077.096.756.84-0.2511,670,71335,6376.756.91
2019-11-18ZPCG7.707.966.9657.09-0.3324,981,91157,0677.107.35
2019-11-15ZPCG6.767.4856.757.420.7218,479,40756,5697.287.49
2019-11-14ZPCG7.047.046.386.70-0.2212,957,30441,3266.636.95
2019-11-13ZPCG7.307.576.716.92-0.1418,212,87262,2386.717.25
2019-11-12ZPCG6.317.486.317.060.8028,131,15882,5006.757.09
2019-11-11ZPCG6.496.505.966.26-0.2211,580,58438,2556.116.40
2019-11-08ZPCG6.286.57996.086.480.4615,353,85341,7566.406.60
2019-11-07ZPCG6.496.895.836.02-0.9025,419,02182,7445.806.05
2019-11-06ZPCG7.657.706.4856.92-1.0824,278,49271,5506.807.15
2019-11-05ZPCG7.758.207.528.000.7337,076,801111,2227.557.95
2019-11-04ZPCG6.657.836.607.270.8446,564,132146,3897.177.50
2019-11-01ZPCG6.426.756.246.430.2625,562,14171,4726.316.50
2019-10-31ZPCG5.976.185.766.170.0318,751,79258,0416.006.26
2019-10-30ZPCG5.916.355.416.141.1156,266,105187,6146.006.20
2019-10-29ZPCG4.145.044.005.031.2361,729,784150,7235.185.32
2019-10-28ZPCG3.804.723.553.80-1.2090,983,635251,5823.653.84
2019-10-25ZPCG6.016.164.965.00-2.2069,486,250183,2355.005.16
2019-10-24ZPCG7.887.907.057.20-1.0026,083,79161,0877.087.12
2019-10-23ZPCG8.148.257.978.200.107,177,49424,4328.028.30
2019-10-22ZPCG8.108.167.938.100.065,291,47819,5317.958.30
2019-10-21ZPCG7.768.117.658.040.286,293,74429,2267.758.30
2019-10-18ZPCG7.918.067.657.76-0.0714,027,33725,4677.667.90
2019-10-17ZPCG7.938.387.817.83-0.057,904,09636,9617.817.96
2019-10-16ZPCG7.777.987.657.880.175,301,50223,1017.507.93
2019-10-15ZPCG7.607.937.567.710.046,980,44131,3977.607.85
2019-10-14ZPCG8.118.117.407.67-0.3512,777,62048,8077.607.80
2019-10-11ZPCG8.078.807.808.020.2339,578,397136,2947.958.50
2019-10-10ZPCG7.788.437.517.79-3.1944,695,474165,1677.888.06
2019-10-09ZPCG10.9011.20510.6710.980.086,675,12725,2747.908.00
2019-10-08ZPCG11.4111.5810.8310.90-0.6010,734,33845,40410.8011.02
2019-10-07ZPCG11.0012.2910.9011.500.6315,780,16377,89411.4512.11
2019-10-04ZPCG9.6910.979.6310.871.3216,369,04667,80710.1011.20
2019-10-03ZPCG9.099.579.019.550.599,771,14028,5359.0010.39
2019-10-02ZPCG9.759.758.928.96-0.9414,704,22757,9398.969.30
2019-10-01ZPCG9.8610.099.60019.90-0.108,685,66042,5359.7510.39
2019-09-30ZPCG10.0910.1459.5910.00-0.129,353,76446,5729.6610.39
2019-09-27ZPCG10.6010.6210.0010.12-0.589,652,48044,64910.1210.46
2019-09-26ZPCG10.8511.3210.6210.70-0.0710,164,93439,93210.5011.28
2019-09-25ZPCG10.9511.1010.6310.77-0.169,921,90441,45710.6511.50
2019-09-24ZPCG11.6512.4110.5210.93-0.6130,090,752127,53610.9512.10
2019-09-23ZPCG11.6011.9711.136411.54-0.0710,060,08143,30911.2812.05
2019-09-20ZPCG11.0011.6710.9611.61-0.5917,647,32952,41210.9512.20
2019-09-19ZPCG11.8412.41511.5712.200.459,514,94738,13311.1111.72
2019-09-18ZPCG11.1812.149911.0111.750.599,465,69340,94011.5012.25
2019-09-17ZPCG10.9511.2110.60511.160.156,595,82632,64611.0411.20
2019-09-16ZPCG11.2711.3910.6711.01-0.175,830,15629,48710.5511.91
2019-09-13ZPCG11.0111.2110.3111.181.0818,977,20476,07510.5011.40
2019-09-12ZPCG10.8410.87910.1010.10-0.586,850,32534,44910.0110.90
2019-09-11ZPCG10.9011.198310.5710.68-0.226,631,40935,74810.3811.15
2019-09-10ZPCG11.2311.4910.5710.90-0.299,931,24943,07910.6011.50
2019-09-09ZPCG9.9811.2859.9811.191.0012,042,51057,16210.6511.20
2019-09-06ZPCG10.5110.589.9810.19-0.376,305,49031,48110.1511.00
2019-09-05ZPCG10.7010.9310.5410.56-0.135,397,59424,61810.5110.92
2019-09-04ZPCG10.7010.7410.3910.690.124,176,79915,9849.4911.69
2019-09-03ZPCG10.3710.82510.2610.570.126,421,72222,75710.3810.63
2019-09-02ZPCG10.5410.7310.3910.450.020010.0211.00
2019-08-30ZPCG10.5410.7310.3910.450.025,226,40028,43110.0211.00
2019-08-29ZPCG10.9211.05510.3810.43-0.399,036,26032,33510.3711.69
2019-08-28ZPCG11.2311.3110.8110.82-0.404,387,26623,80910.8211.30
2019-08-27ZPCG11.7511.9111.2011.22-0.584,596,69818,21910.9011.45
2019-08-26ZPCG11.2011.9311.1011.800.765,314,44225,38111.5011.97
2019-08-23ZPCG11.5111.7310.9611.04-0.647,666,42928,00710.8611.20
2019-08-22ZPCG12.3012.5911.6511.68-0.577,342,54234,09611.0011.32