12:16:32 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-07-19ZSRI31.6132.0831.4431.49-0.03150,6921,98830.3135.00
2019-07-18ZSRI31.9532.1131.4831.52-0.46112,6301,79730.3135.00
2019-07-17ZSRI31.7032.0731.5331.980.19113,0851,41730.3135.00
2019-07-16ZSRI31.3332.4331.0631.790.13261,1435,75930.3135.00
2019-07-15ZSRI31.8731.9131.2531.660.10198,0043,01030.3135.00
2019-07-12ZSRI31.2331.9231.13531.560.52162,1812,29430.3135.00
2019-07-11ZSRI31.0531.2530.8131.04-0.04132,7071,66130.3135.00
2019-07-10ZSRI31.1431.459930.9531.080.05151,7221,94930.3135.00
2019-07-09ZSRI31.1231.3630.7631.03-0.32161,8511,89630.3135.00
2019-07-08ZSRI31.3331.7131.1431.35-0.11232,2912,75430.3135.00
2019-07-05ZSRI30.8531.5530.8531.460.44114,0161,14830.3135.00
2019-07-04ZSRI31.2931.4330.9131.02-0.120030.3135.00
2019-07-03ZSRI31.2931.4330.9131.02-0.1254,09278830.3135.00
2019-07-02ZSRI31.9131.9130.7131.14-0.77155,9622,06330.3135.00
2019-07-01ZSRI32.0032.7931.7531.910.36185,8912,49130.3135.00
2019-06-28ZSRI32.4732.7331.5431.55-0.901,064,1793,30830.3135.00
2019-06-27ZSRI31.1832.5131.1432.451.44238,1222,42030.3135.00
2019-06-26ZSRI30.7331.2330.7331.010.32209,3592,39930.3135.00
2019-06-25ZSRI31.3431.4930.3830.69-0.68372,0823,88030.3135.00
2019-06-24ZSRI32.1132.1631.1531.37-0.85172,2562,31731.3735.00
2019-06-21ZSRI31.4932.4031.4932.220.53403,9943,05632.2235.00
2019-06-20ZSRI31.1731.7330.9831.690.84359,5612,48931.6735.00
2019-06-19ZSRI30.2630.9530.09530.850.65282,8822,33330.8335.00
2019-06-18ZSRI29.6730.3229.4030.200.81319,4691,92230.2035.00
2019-06-17ZSRI29.1629.5229.1429.390.26176,6911,77129.3830.00
2019-06-14ZSRI29.2829.36529.0029.13-0.23180,6441,36129.1330.00
2019-06-13ZSRI29.0729.4928.686429.360.47171,5691,52629.3630.00
2019-06-12ZSRI28.8929.2428.6428.890.02193,5441,81328.8930.00
2019-06-11ZSRI28.7229.0528.5528.870.44217,9392,47928.8730.00
2019-06-10ZSRI28.1928.9828.1928.430.38284,3132,78428.4335.00
2019-06-07ZSRI27.2928.2327.2928.050.84190,2511,68728.0535.00
2019-06-06ZSRI27.3527.5526.7127.21-0.17404,6162,71227.2135.00
2019-06-05ZSRI27.0627.3926.8927.380.30167,7391,68827.3735.00
2019-06-04ZSRI26.9127.2726.7127.080.62169,8691,84427.0535.00
2019-06-03ZSRI26.0326.6525.87526.460.43273,4783,20826.4235.00
2019-05-31ZSRI26.0726.1825.1126.03-0.60370,0343,56725.9935.00
2019-05-30ZSRI26.2126.7226.2126.630.40336,3282,81126.6330.05
2019-05-29ZSRI26.5226.5226.0626.23-0.52141,7812,01926.2035.00
2019-05-28ZSRI26.5327.02526.3126.750.29111,0901,48226.7426.85
2019-05-27ZSRI26.6926.8026.2626.460.020026.4535.00
2019-05-24ZSRI26.6926.8026.2626.460.02120,7491,49926.4535.00
2019-05-23ZSRI26.8126.8126.1726.44-0.69140,4201,57226.4335.00
2019-05-22ZSRI27.5127.8126.92527.13-0.53283,4292,82326.4035.00