08:48:29 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19ZSRI31.6532.0931.5232.010.260030.6032.67
2019-04-18ZSRI31.6532.0931.5232.010.26217,3321,56830.6032.67
2019-04-17ZSRI31.9231.9231.4031.750.10238,1381,30930.6032.49
2019-04-16ZSRI31.5131.7831.1631.650.23245,19098330.6031.62
2019-04-15ZSRI31.2531.5631.1431.420.17181,2421,69628.0031.43
2019-04-12ZSRI30.9331.2630.7231.250.61253,0751,60928.0031.21
2019-04-11ZSRI30.5930.8730.5130.640.1684,6871,02430.6330.64
2019-04-10ZSRI30.4830.582530.0930.480.02236,4371,67130.4730.48
2019-04-09ZSRI30.5530.7430.3130.46-0.29341,4682,88030.4630.47
2019-04-08ZSRI30.5030.7830.3930.750.07138,6611,38830.7330.75
2019-04-05ZSRI29.8730.7029.8730.680.89324,5942,09130.6830.69
2019-04-04ZSRI29.5630.2829.5629.790.16362,0431,81129.7929.80
2019-04-03ZSRI29.2729.8129.2729.630.49166,9161,14629.6329.64
2019-04-02ZSRI29.0929.3028.54529.14-0.08350,5563,45629.1429.16
2019-04-01ZSRI29.2029.9029.1329.220.36277,9592,12929.2229.23
2019-03-29ZSRI28.4728.9228.3028.860.39479,3863,98428.8628.87
2019-03-28ZSRI27.8829.0027.8828.470.61204,5452,22628.4728.48
2019-03-27ZSRI27.6028.0827.4627.860.07134,7141,30327.8727.88
2019-03-26ZSRI27.2527.8927.0427.790.66237,4641,79327.7927.81
2019-03-25ZSRI27.3727.5226.8527.13-0.17149,1372,45127.1227.13
2019-03-22ZSRI28.5328.6027.2927.30-1.53314,1252,48727.2927.30
2019-03-21ZSRI28.3529.1628.3528.830.28163,1541,60228.8328.84
2019-03-20ZSRI28.7028.9928.3428.55-0.15368,1982,55228.5528.56
2019-03-19ZSRI28.3528.7328.1828.700.58193,8001,57528.7028.84
2019-03-18ZSRI28.0628.4027.8528.120.09159,1931,40926.9828.84
2019-03-15ZSRI27.3728.1127.3528.030.78333,5741,70823.6530.85
2019-03-14ZSRI28.0028.0027.23527.25-0.77242,2272,67027.2527.26
2019-03-13ZSRI28.3228.39527.9428.02-0.17110,0961,29624.5031.90
2019-03-12ZSRI28.6628.6628.1528.19-0.45400,4202,11228.1928.20
2019-03-11ZSRI28.4828.8028.1028.640.27190,6882,14028.6228.64
2019-03-08ZSRI28.7329.0928.2528.37-0.66182,5761,81328.3628.37
2019-03-07ZSRI29.4829.5028.6129.03-0.55302,6591,78329.0329.05
2019-03-06ZSRI29.6230.0029.4129.58-0.12459,0613,40929.5729.58
2019-03-05ZSRI30.1030.1529.5729.70-0.34230,5212,18029.7029.72
2019-03-04ZSRI30.1230.2228.9930.04-0.05455,6763,22830.0330.04
2019-03-01ZSRI29.7830.22529.3130.090.52446,8853,97530.0830.09
2019-02-28ZSRI28.4730.8328.18529.571.10442,1003,66329.5729.57
2019-02-27ZSRI28.0928.5927.9628.470.39161,9121,76527.7530.00
2019-02-26ZSRI28.0328.2827.9028.08-0.02193,0701,42727.7530.00
2019-02-25ZSRI28.0228.2927.8428.100.08159,1861,44427.7530.00
2019-02-22ZSRI27.7028.0327.4028.020.54189,3091,35628.0130.00
2019-02-21ZSRI27.4927.8027.3227.48-0.18220,4291,51927.4730.00
2019-02-20ZSRI27.5128.0527.5127.660.06247,1631,70827.6630.00
2019-02-19ZSRI27.3527.7927.24527.600.22234,7532,28527.6027.62
2019-02-18ZSRI26.4027.4326.4027.381.220027.3927.41
2019-02-15ZSRI26.4027.4326.4027.381.22176,4642,02127.3927.41
2019-02-14ZSRI25.5726.3225.5726.160.36228,2812,22726.1626.17
2019-02-13ZSRI26.1026.3525.5925.80-0.36263,6821,63825.7925.80
2019-02-12ZSRI25.6226.3625.6226.160.71216,6511,17722.8528.05
2019-02-11ZSRI25.3525.4524.9725.450.19123,0871,56525.4325.45
2019-02-08ZSRI26.0226.069725.1325.26-0.97199,9231,98525.2525.26
2019-02-07ZSRI26.9427.0926.0626.23-0.94200,3431,94126.2126.22
2019-02-06ZSRI26.9327.4526.66527.170.28167,8541,50827.1727.18
2019-02-05ZSRI26.1427.086926.1426.890.70323,4661,64826.8826.89
2019-02-04ZSRI26.0226.2725.6726.190.19294,9822,01326.1926.20
2019-02-01ZSRI26.1126.5125.9326.00-0.11264,1441,88825.9926.00
2019-01-31ZSRI25.9426.5025.7926.110.15210,8251,97326.1126.12
2019-01-30ZSRI25.9526.1225.5725.960.04264,2672,67623.3028.55
2019-01-29ZSRI26.0026.3525.8825.92-0.24180,9321,78125.9025.92
2019-01-28ZSRI26.2126.3725.9626.16-0.43151,7091,51026.1426.16
2019-01-25ZSRI26.6226.8826.4626.590.27119,3021,60326.5926.60
2019-01-24ZSRI26.0026.4826.0026.320.34123,3271,30026.3126.32
2019-01-23ZSRI26.3026.6825.877525.98-0.39149,1571,50425.9926.02
2019-01-22ZSRI26.8126.9226.1826.37-0.56193,0271,74326.3626.37
2019-01-21ZSRI26.2627.4326.2626.930.74330,566026.9326.94