20:22:19 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-02ZSRI20.76521.3420.6020.950.40256,1172,83319.0123.75
2020-06-01ZSRI20.7121.2420.2920.55-0.03241,5672,85914.5932.00
2020-05-29ZSRI20.5520.6819.6920.58-0.26517,9394,16915.1532.00
2020-05-28ZSRI22.4222.4520.75520.84-1.10370,0084,21720.8432.00
2020-05-27ZSRI20.7221.9820.6121.941.82515,5605,54414.8832.00
2020-05-26ZSRI19.4620.36519.4020.121.52337,3933,62315.1532.00
2020-05-25ZSRI18.4018.6817.91518.600.120015.1532.00
2020-05-22ZSRI18.4018.6817.91518.600.12140,2812,25115.1532.00
2020-05-21ZSRI18.2918.7418.2218.480.31163,0622,39715.1520.20
2020-05-20ZSRI18.3318.6018.0018.170.35227,9102,95615.2920.06
2020-05-19ZSRI18.2218.5317.74517.82-0.70288,0502,84517.0020.20
2020-05-18ZSRI17.6818.750217.6818.521.60347,9224,28117.0032.00
2020-05-15ZSRI16.5117.3316.3716.920.23232,6072,8439.1020.20
2020-05-14ZSRI16.4017.2315.54516.69-0.14258,2873,73715.1520.20
2020-05-13ZSRI17.1717.4616.3516.83-0.55452,9685,0419.1020.20
2020-05-12ZSRI17.5617.9417.3517.38-0.18421,4283,50917.3220.20
2020-05-11ZSRI18.5318.5316.7417.56-1.77830,3916,23514.8220.20
2020-05-08ZSRI18.1019.5918.1019.331.67332,2333,44014.3620.20
2020-05-07ZSRI19.0319.0616.7017.66-1.01411,6924,99914.6818.55
2020-05-06ZSRI18.9819.2218.5918.67279,2102,63216.4732.00
2020-05-05ZSRI18.7119.28518.5618.670.23409,2544,46318.2832.00
2020-05-04ZSRI19.1019.6018.4018.44-1.09385,6323,44017.8432.00
2020-05-01ZSRI19.4519.65518.8019.53-0.50207,0152,52915.3332.00
2020-04-30ZSRI20.0020.2119.3020.030.01258,4142,98119.9432.00
2020-04-29ZSRI18.8020.3518.3920.021.95240,7803,14516.9632.00
2020-04-28ZSRI18.2818.6917.7218.070.35274,9273,27017.7420.25
2020-04-27ZSRI17.2318.04517.2317.720.73238,1322,80017.4620.25
2020-04-24ZSRI16.8617.1716.5316.990.36255,4772,04514.4120.25
2020-04-23ZSRI16.2316.9916.2316.630.46192,0582,73815.0032.00
2020-04-22ZSRI16.2316.3315.8216.170.34211,9022,01615.8320.25
2020-04-21ZSRI16.0316.2715.5815.83-0.75182,2981,6711.5120.25
2020-04-20ZSRI16.5917.0116.3416.58-0.32124,5491,63511.3932.00
2020-04-17ZSRI16.9017.2916.7916.900.73272,2992,75016.4932.00
2020-04-16ZSRI16.6616.6615.6116.17-0.58178,9622,34812.5832.00
2020-04-15ZSRI17.1317.544516.3916.75-1.33170,9382,61116.4232.00
2020-04-14ZSRI18.1118.5917.7718.080.31413,6193,15016.4632.00
2020-04-13ZSRI18.6518.6517.2917.77-1.08298,9233,28315.0432.00
2020-04-10ZSRI16.5319.0416.5218.852.690015.0019.90
2020-04-09ZSRI16.5319.0416.5218.852.69423,7454,22815.0019.90
2020-04-08ZSRI16.7217.3616.0316.16-0.191,179,90310,87915.0032.00
2020-04-07ZSRI16.3016.86515.8116.350.67414,2223,66115.0032.00
2020-04-06ZSRI14.7115.8014.4915.681.77332,1684,0239.1032.00
2020-04-03ZSRI14.5214.8413.8713.91-1.01313,2803,6330.000132.00
2020-04-02ZSRI14.3815.6214.3114.920.30281,8943,11614.8432.00
2020-04-01ZSRI15.9616.0114.47514.62-2.13259,5732,72414.0032.00
2020-03-31ZSRI16.6117.0216.5116.750.02406,5064,28916.2232.00
2020-03-30ZSRI15.8817.0115.2016.730.49313,8523,2179.1032.00
2020-03-27ZSRI17.1617.6616.0516.24-1.71277,9553,25516.0932.00
2020-03-26ZSRI16.9218.2916.6317.951.58275,1632,87515.1332.00
2020-03-25ZSRI16.4317.5916.2316.370.07571,0906,04915.3732.00
2020-03-24ZSRI15.4916.7515.4916.301.31386,7563,4209.1032.00
2020-03-23ZSRI15.6915.8114.4114.99-0.70447,7424,99214.7632.00
2020-03-20ZSRI16.3916.9815.1415.69-0.58492,0844,15515.2932.00
2020-03-19ZSRI14.1116.7513.9416.271.94330,5073,14013.7032.00
2020-03-18ZSRI15.7916.2214.2014.33-2.46434,3383,21314.2232.00
2020-03-17ZSRI16.3016.9315.1916.790.63412,5774,32115.7332.00
2020-03-16ZSRI16.5417.6916.1016.16-2.47273,0723,41715.8432.00
2020-03-13ZSRI18.3918.6817.35518.631.15506,6884,98517.5535.00
2020-03-12ZSRI17.1017.7316.4717.48-0.89375,3904,02316.7135.00
2020-03-11ZSRI18.5018.6718.07518.37-0.62506,1874,61318.2032.00
2020-03-10ZSRI18.1219.0917.2718.991.37280,4723,28718.4532.00
2020-03-09ZSRI17.9418.56517.0117.62-1.74465,0367,07817.2732.00
2020-03-06ZSRI18.8819.6018.8819.36-0.16262,1912,89319.2935.00
2020-03-05ZSRI20.7221.5119.3719.52-1.72306,4243,20616.5935.00
2020-03-04ZSRI21.2021.4820.7721.240.25379,5693,46421.0835.00
2020-03-03ZSRI21.7922.5320.7820.99-0.82387,9504,24617.7735.00