02:37:52 EDT Tue 22 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-21ZSRI32.9533.2732.9133.040.39124,3091,26527.0036.00
2019-10-18ZSRI32.1532.9232.1532.650.28234,7602,18727.0036.00
2019-10-17ZSRI32.3332.6832.21532.370.25184,7181,88127.0036.00
2019-10-16ZSRI31.8732.3731.8732.120.13134,3991,85527.0035.50
2019-10-15ZSRI31.4632.3031.3231.990.59103,4681,57431.8335.50
2019-10-14ZSRI31.1231.5330.9831.400.2781,1211,30331.2835.50
2019-10-11ZSRI30.6931.4030.5031.130.96189,8932,74431.0634.20
2019-10-10ZSRI30.0330.51529.9830.170.33153,6831,76927.0034.20
2019-10-09ZSRI29.8029.8929.5629.840.34206,2712,54027.0034.20
2019-10-08ZSRI29.7229.9729.3529.50-0.54190,5072,23727.0034.10
2019-10-07ZSRI29.9530.2929.5730.04-0.09235,9862,23727.0034.10
2019-10-04ZSRI29.9930.3429.9330.130.17137,2791,61827.0034.10
2019-10-03ZSRI30.3530.351429.6329.96-0.46159,5702,10227.0034.10
2019-10-02ZSRI30.2630.9529.9230.42-0.15263,2252,76327.0034.10
2019-10-01ZSRI30.9631.7230.5230.57-0.40199,4753,08727.0034.55
2019-09-30ZSRI30.9731.4130.8130.970.12205,8162,16827.0034.55
2019-09-27ZSRI30.6831.1830.5330.850.23178,3542,08827.0034.55
2019-09-26ZSRI30.3830.6930.1430.620.24156,3892,09528.0034.55
2019-09-25ZSRI29.7130.4529.5630.380.75239,6832,36328.0034.55
2019-09-24ZSRI30.4830.5729.4729.63-0.89249,6793,29828.0034.55
2019-09-23ZSRI30.8531.1430.4830.52-0.48158,4252,13428.0034.55
2019-09-20ZSRI31.2131.6130.9731.00-0.27492,5973,04728.0034.55
2019-09-19ZSRI31.9532.1131.1731.27-0.50165,6932,12228.0034.55
2019-09-18ZSRI32.5332.6631.43531.77-0.73286,7161,89828.0034.55
2019-09-17ZSRI32.5532.6432.27532.50-0.24171,3842,19228.0034.55
2019-09-16ZSRI33.1933.5332.6032.74-0.57159,1571,76632.5034.55
2019-09-13ZSRI33.5533.8832.9833.310.12207,9321,91128.0034.20
2019-09-12ZSRI33.1433.3332.4533.190.06185,5512,83528.0034.20
2019-09-11ZSRI32.7333.3332.1833.130.59169,9471,62532.5034.20
2019-09-10ZSRI32.1932.6431.78532.540.05185,9222,09928.0034.20
2019-09-09ZSRI31.6132.5731.4332.491.05166,9371,81028.0034.20
2019-09-06ZSRI32.0932.0931.4331.44-0.56117,6551,54331.3834.20
2019-09-05ZSRI30.8532.1530.8532.001.71277,4443,13531.8834.20
2019-09-04ZSRI30.4530.5530.1830.290.34176,7791,96630.1834.20
2019-09-03ZSRI30.6830.7229.8129.95-0.76265,5412,75629.8034.20
2019-09-02ZSRI30.6430.778930.44530.710.220030.5234.20
2019-08-30ZSRI30.6430.778930.44530.710.22106,2191,22530.5234.20
2019-08-29ZSRI30.3730.6830.3130.490.51138,3112,13430.4334.20
2019-08-28ZSRI29.7130.0629.3329.980.27120,3881,79228.0034.20
2019-08-27ZSRI30.2230.4729.4629.71-0.31138,8822,23729.6034.20
2019-08-26ZSRI30.7530.7529.7830.02-0.23141,0732,11429.7730.20
2019-08-23ZSRI30.8031.44530.0730.25-0.92170,9651,74030.1934.20
2019-08-22ZSRI31.0731.37530.9831.170.1988,1301,13331.0634.50
2019-08-21ZSRI31.4231.8630.8430.98-0.03116,9891,61030.8935.00
2019-08-20ZSRI30.6031.2430.2931.010.29134,7761,44730.9634.50
2019-08-19ZSRI31.0931.1130.7130.720.12151,8561,44430.6835.00
2019-08-16ZSRI30.0630.8030.0630.600.76129,1421,60430.4730.99
2019-08-15ZSRI29.7530.1529.497529.840.16116,8211,23629.7731.15
2019-08-14ZSRI30.0030.2529.6429.68-0.97217,4612,40727.0031.15
2019-08-13ZSRI30.0031.0529.9030.650.57114,5501,63730.4831.15
2019-08-12ZSRI30.6530.7230.0830.08-0.74133,7671,46930.3030.35
2019-08-09ZSRI31.0131.1430.4630.82-0.26172,0852,21130.7731.15
2019-08-08ZSRI30.7931.2330.5531.080.41195,9401,77431.0834.20
2019-08-07ZSRI30.8530.9730.41530.67-0.55283,3613,01030.6334.20
2019-08-06ZSRI31.4431.5830.6131.220.21242,6792,36931.2135.00
2019-08-05ZSRI29.6731.1429.3031.010.76396,6293,72031.0434.50
2019-08-02ZSRI30.6330.7429.9130.25-0.65409,3473,81130.2435.00
2019-08-01ZSRI32.8133.4430.5130.90-1.67509,6325,03530.3135.00
2019-07-31ZSRI33.4333.7432.3732.57-0.83532,3134,90230.3134.50
2019-07-30ZSRI33.3033.5933.0433.40-0.22245,9032,78330.3134.50
2019-07-29ZSRI33.7533.9733.3033.62-0.36137,5351,60830.3135.00
2019-07-26ZSRI34.0234.4633.6133.980.07369,5323,59933.0035.00
2019-07-25ZSRI33.5034.1033.3533.910.32359,8983,14030.3135.00
2019-07-24ZSRI32.1133.8132.1133.591.43259,6723,31830.3135.00
2019-07-23ZSRI32.0532.6231.8932.160.40121,4791,75330.3135.00
2019-07-22ZSRI31.6032.0831.4931.760.27136,2211,87731.5535.00