19:06:05 EST Wed 20 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-20ZRACE165.88166.35163.65164.410.19260,9354,043161.00167.21
2019-11-19ZRACE165.70165.96163.73164.22-1.13241,3593,072142.15171.00
2019-11-18ZRACE165.71166.00165.01165.35-1.65204,5153,158142.15174.93
2019-11-15ZRACE166.91167.50166.61167.001.53213,5422,773140.12167.48
2019-11-14ZRACE163.95165.89163.62165.471.61301,7224,405161.00174.93
2019-11-13ZRACE163.99164.78163.39163.86-1.16318,9413,671137.00174.93
2019-11-12ZRACE164.71165.31163.59165.020.62256,0553,627131.25174.93
2019-11-11ZRACE163.80164.74163.54164.40-0.50295,3673,152163.60166.00
2019-11-08ZRACE165.46165.74164.65164.90-0.06291,5093,719147.00166.00
2019-11-07ZRACE165.99166.20164.86164.96-0.48296,0395,008164.00166.50
2019-11-06ZRACE165.27165.775164.76165.44-0.16252,8973,652145.00166.50
2019-11-05ZRACE168.40168.40164.72165.60-4.39746,7309,081137.00166.50
2019-11-04ZRACE171.90172.89169.35169.998.611,419,83114,505165.00173.40
2019-11-01ZRACE160.53162.07160.53161.381.26397,9175,452136.47161.36
2019-10-31ZRACE159.57160.33159.16160.121.98447,3706,373137.79163.52
2019-10-30ZRACE158.57158.62156.89158.140.36424,9524,596131.25163.52
2019-10-29ZRACE157.37158.24156.58157.780.33275,7463,529131.25163.52
2019-10-28ZRACE157.02158.54157.02157.451.36206,9813,651131.25160.00
2019-10-25ZRACE155.00156.48154.815156.091.06245,8283,641131.25163.52
2019-10-24ZRACE153.15155.65153.12155.033.06411,5344,134131.25163.52
2019-10-23ZRACE153.01153.5252151.60151.97-1.93599,2727,986112.00164.97
2019-10-22ZRACE156.98157.33153.85153.90-2.15437,9175,124112.00163.52
2019-10-21ZRACE157.05157.125155.34156.050.20255,7013,706145.30164.97
2019-10-18ZRACE157.00157.12155.0633155.85-1.76304,4094,15082.28163.52
2019-10-17ZRACE159.70160.43157.58157.61-2.26355,6504,47597.25164.97
2019-10-16ZRACE158.89161.1839158.48159.873.77402,6514,944154.00164.97
2019-10-15ZRACE155.41157.19155.37156.101.33189,5862,812140.00159.99
2019-10-14ZRACE154.31155.22154.09154.771.45224,0463,095151.00164.97
2019-10-11ZRACE152.06154.62151.99153.323.17410,9915,198151.00159.99
2019-10-10ZRACE148.11150.60148.00150.150.85230,7253,370149.00159.99
2019-10-09ZRACE149.11149.85148.54149.301.76130,6262,41997.25159.99
2019-10-08ZRACE148.98149.20147.5185147.54-2.25210,5472,924137.00164.97
2019-10-07ZRACE148.95150.56148.90149.790.23196,7912,594112.00159.99
2019-10-04ZRACE149.85150.07149.31149.560.12314,6883,677120.00159.99
2019-10-03ZRACE147.12149.44145.44149.442.54405,7995,108145.30157.79
2019-10-02ZRACE148.03148.34145.93146.90-5.06829,5798,597145.30159.99
2019-10-01ZRACE154.07154.55151.40151.96-2.13402,6426,083132.12164.97
2019-09-30ZRACE153.36154.67153.13154.091.97626,8755,432142.00159.99
2019-09-27ZRACE153.15153.57151.08152.120.64304,4834,322152.12154.48
2019-09-26ZRACE152.00152.24150.92151.481.13226,5133,083142.00154.48
2019-09-25ZRACE148.66150.58147.67150.35-0.31745,3225,793142.00152.36
2019-09-24ZRACE151.69151.99150.26150.66-2.11262,1833,556150.00153.80
2019-09-23ZRACE151.05153.17151.05152.770.69466,8353,623152.78156.20
2019-09-20ZRACE152.74153.0286151.42152.08-1.54692,0542,777148.17159.70
2019-09-19ZRACE154.48154.81153.62153.62-1.16256,8213,497142.00159.70
2019-09-18ZRACE153.85154.99153.02154.780.82602,6823,255142.00159.99
2019-09-17ZRACE151.65154.13151.50153.963.00451,8974,976142.00159.99
2019-09-16ZRACE151.50152.06150.70150.96-1.64452,6873,443142.00159.99
2019-09-13ZRACE154.03154.30152.58152.60-1.84565,6594,066142.00159.99
2019-09-12ZRACE152.55155.39152.39154.442.89569,5615,026142.00159.99
2019-09-11ZRACE152.75153.88151.05151.550.51751,0256,531140.00159.99
2019-09-10ZRACE154.20154.69149.63151.04-9.701,652,26115,086142.00152.00
2019-09-09ZRACE164.48164.48160.39160.74-2.37418,7704,694150.05164.97
2019-09-06ZRACE163.95164.38162.90163.111.23279,0423,415155.75164.97
2019-09-05ZRACE163.05163.35161.48161.881.89502,5965,401155.75161.99
2019-09-04ZRACE160.50161.20159.84159.991.98453,9784,343155.75164.97
2019-09-03ZRACE158.71159.29157.62158.010.26398,9784,084155.75159.99
2019-09-02ZRACE158.34159.34157.01157.75-0.4700150.05164.97
2019-08-30ZRACE158.34159.34157.01157.75-0.47407,4963,975150.05164.97
2019-08-29ZRACE159.34159.52158.17158.220.57298,8722,968150.05159.99
2019-08-28ZRACE157.54158.975156.45157.65-2.74512,0154,276150.05164.97
2019-08-27ZRACE159.72161.05159.26160.393.79385,9164,913148.00500.00
2019-08-26ZRACE155.98156.96154.53156.603.38489,9823,773142.00168.00
2019-08-23ZRACE154.01155.65152.92153.22-1.89731,6995,194142.00250.00
2019-08-22ZRACE156.05156.20154.45155.11-1.38191,9072,694152.85155.65
2019-08-21ZRACE157.22157.61156.35156.491.46455,0742,469156.49250.00