16:40:38 EDT Tue 14 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-14ZPCG8.979.368.909.360.3016,150,40349,7409.279.34
2020-07-13ZPCG9.049.269.009.06-0.0325,794,32184,1028.908.95
2020-07-10ZPCG8.509.1258.509.090.5027,365,70783,9388.959.10
2020-07-09ZPCG8.748.788.358.59-0.1940,544,862117,4548.558.56
2020-07-08ZPCG8.999.038.608.78-0.1832,268,93788,3598.758.79
2020-07-07ZPCG9.079.188.868.96-0.1929,390,57383,0338.929.00
2020-07-06ZPCG9.639.668.939.15-0.3035,122,196125,8499.149.20
2020-07-03ZPCG9.219.659.059.450.42009.509.55
2020-07-02ZPCG9.219.659.059.450.4267,873,531222,4739.509.55
2020-07-01ZPCG8.949.098.859.030.1667,167,889136,0149.129.19
2020-06-30ZPCG9.039.178.658.87-0.1955,881,423147,0798.858.96
2020-06-29ZPCG9.119.298.909.06-0.0738,401,975118,6099.099.25
2020-06-26ZPCG9.7310.0659.019.13-0.60164,312,471308,7599.169.25
2020-06-25ZPCG9.729.999.299.73-0.0738,937,218139,68910.0010.05
2020-06-24ZPCG9.8310.009.609.80-0.1127,727,31192,5719.859.98
2020-06-23ZPCG10.0410.149.489.91-0.0617,690,97472,3699.929.99
2020-06-22ZPCG10.4010.709.949.97-0.2512,541,74853,3989.9610.09
2020-06-19ZPCG10.8910.939910.0710.22-0.5820,299,50480,74910.3510.40
2020-06-18ZPCG10.8911.0210.7610.80-0.255,921,57124,67510.8210.95
2020-06-17ZPCG11.1011.1610.8911.050.1010,176,74937,79610.9611.12
2020-06-16ZPCG11.2311.2710.7810.95-0.0314,839,89561,68611.0411.24
2020-06-15ZPCG10.7811.0210.6310.98-0.048,984,85547,69811.2011.35
2020-06-12ZPCG11.2611.4210.6511.020.0219,443,54370,59210.9811.10
2020-06-11ZPCG11.5411.8110.87511.00-1.0426,889,96188,26211.2017.98
2020-06-10ZPCG11.8512.12511.42512.040.2312,711,09745,85211.8611.95
2020-06-09ZPCG12.6612.6611.6311.81-0.7612,466,92653,76911.8611.99
2020-06-08ZPCG13.0213.0812.14512.570.0519,534,20591,54912.4012.60
2020-06-05ZPCG12.1613.3412.0412.520.6518,177,07988,46712.4012.80
2020-06-04ZPCG11.8512.04511.6111.870.049,058,52639,07911.7112.11
2020-06-03ZPCG11.8012.129911.7811.83-0.015,755,38622,71411.7511.90
2020-06-02ZPCG11.8712.0011.6411.84-0.035,010,91323,69011.8011.90
2020-06-01ZPCG11.5211.9611.5111.870.015,681,83328,85811.7211.96
2020-05-29ZPCG12.1112.1811.4411.860.1813,541,02857,23511.7511.87
2020-05-28ZPCG11.1311.7710.8611.680.7512,178,94456,58612.3612.45
2020-05-27ZPCG11.1811.3010.6810.93-0.1513,908,57564,71710.8210.90
2020-05-26ZPCG12.0212.0610.7411.08-0.6228,100,82973,09911.2011.25
2020-05-25ZPCG11.8312.0011.4611.70-0.130011.7211.80
2020-05-22ZPCG11.8312.0011.4611.70-0.1312,337,75736,47911.7211.80
2020-05-21ZPCG12.0212.19511.8111.83-0.177,865,03033,04911.8512.24
2020-05-20ZPCG12.1812.3811.9812.000.148,400,59531,43411.9812.05
2020-05-19ZPCG12.1412.6811.6311.86-0.419,749,04547,96611.9712.05
2020-05-18ZPCG12.0012.3211.9112.270.948,964,36638,14912.2612.50
2020-05-15ZPCG11.1411.3510.9011.330.2311,449,71736,20011.5111.55
2020-05-14ZPCG10.9011.1410.4811.10-0.017,110,31934,66710.9911.20
2020-05-13ZPCG11.0311.1410.7511.11-0.087,183,74931,48211.1411.29
2020-05-12ZPCG11.3211.4511.03511.19-0.116,999,61925,46411.0211.20
2020-05-11ZPCG11.5011.5210.9911.30-0.295,552,04019,92811.3011.40
2020-05-08ZPCG11.2711.6311.10411.590.455,692,91023,63811.6111.70
2020-05-07ZPCG11.5611.729211.0211.14-0.356,543,96132,05411.1911.25
2020-05-06ZPCG11.9412.1211.3411.49-0.327,754,72134,87911.4011.77
2020-05-05ZPCG11.5811.9311.3611.810.8111,192,68944,79811.8111.90
2020-05-04ZPCG10.6111.1810.27811.000.8610,338,61945,60811.2211.28
2020-05-01ZPCG10.3510.639.9410.14-0.507,936,09142,47410.1710.40
2020-04-30ZPCG10.4010.7110.30510.640.135,889,43928,43810.3510.62
2020-04-29ZPCG11.1811.2510.5010.51-0.416,230,49927,48010.6310.64
2020-04-28ZPCG10.6511.00510.5510.920.446,763,47037,78010.9011.15
2020-04-27ZPCG10.7210.8310.4710.48-0.139,804,84633,76310.4810.55
2020-04-24ZPCG11.0011.0610.4710.61-0.398,508,68138,96910.6010.77
2020-04-23ZPCG11.1011.2510.8811.004,020,71817,37110.9311.00
2020-04-22ZPCG10.9711.1510.7611.000.165,212,48018,45410.9111.08
2020-04-21ZPCG10.8211.1210.3210.84-0.306,387,88131,14610.8410.90
2020-04-20ZPCG10.9511.351410.7711.14-0.273,244,99915,16611.0511.23
2020-04-17ZPCG11.6211.6410.9611.410.286,327,81226,72811.1311.35
2020-04-16ZPCG11.5011.560111.00911.13-0.185,524,06619,61411.3311.58
2020-04-15ZPCG11.3411.8711.0511.31-0.659,055,05635,03111.2511.40