03:44:52 EST Fri 22 Feb 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
2019-02-21ZSRI27.4927.8027.3227.48-0.18220,4291,51927.4730.00
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
2019-01-18ZSRI26.2627.4326.2626.930.74330,5662,66226.9326.94
2019-01-17ZSRI26.5626.8325.9726.19-0.47436,6843,48026.1926.20
2019-01-16ZSRI27.2227.4326.5626.66-0.74342,8242,66226.6526.66
2019-01-15ZSRI27.2727.6626.9827.400.16204,0581,65427.3727.39
2019-01-14ZSRI27.3427.6927.1927.24-0.18121,2611,42827.2327.24
2019-01-11ZSRI27.4127.5926.7627.42-0.12168,6381,82827.3827.41
2019-01-10ZSRI27.2727.7727.2227.540.12132,5181,41727.5127.54
2019-01-09ZSRI27.4127.7627.2227.420.07228,2711,66227.4127.42
2019-01-08ZSRI26.3427.3625.9327.351.36284,1412,72927.3527.36
2019-01-07ZSRI25.6326.30525.3325.990.36308,0403,13025.9625.99
2019-01-04ZSRI25.2125.8524.9225.630.50549,9694,51622.5526.00
2019-01-03ZSRI24.7525.4524.4825.13-0.05356,0393,44925.1225.13
2019-01-02ZSRI24.3425.3124.1025.180.53343,0202,95125.1725.18
2019-01-01ZSRI24.0824.6623.5924.650.63371,033024.6224.64
2018-12-31ZSRI24.0824.6623.5924.650.63371,0333,43424.6224.64
2018-12-28ZSRI22.9024.2622.7724.021.08425,6004,14224.0124.04
2018-12-27ZSRI22.4722.9722.1022.940.12192,3001,58822.9322.94
2018-12-26ZSRI22.5922.8521.9122.820.33270,1211,87822.8322.84
2018-12-25ZSRI22.6323.1822.4622.49-0.3494,13401.037,921.86
2018-12-24ZSRI22.6323.1822.4622.49-0.3494,1347591.037,921.86
2018-12-21ZSRI23.8523.8522.8022.83-0.97354,0881,66122.8235.00
2018-12-20ZSRI24.2624.6123.6423.80-0.50171,6411,88623.8035.00
2018-12-19ZSRI24.0225.0223.8424.300.24280,3582,51623.3535.00
2018-12-18ZSRI24.7425.0224.0024.06-0.45177,6391,83724.0535.00
2018-12-17ZSRI24.9725.3024.4024.51-0.49278,7112,68124.5135.00
2018-12-14ZSRI24.5425.2024.29525.000.12344,5922,81625.0035.00
2018-12-13ZSRI25.1625.2224.5524.88-0.12251,0232,65324.3535.00
2018-12-12ZSRI24.9125.4524.60525.000.32212,0062,21024.3535.00
2018-12-11ZSRI25.0825.3524.2324.68-0.09384,5812,98624.6735.00
2018-12-10ZSRI24.6124.8724.0324.770.14434,4452,21524.7635.00
2018-12-07ZSRI25.3725.96524.4824.63-0.74273,6702,27924.7335.00
2018-12-06ZSRI25.3525.7424.7525.37-0.38324,3972,44525.3635.00
2018-12-05ZSRI26.9326.9925.4425.75-1.25465,929023.7635.00
2018-12-04ZSRI26.9326.9925.4425.75-1.25465,9293,90523.7635.00
2018-12-03ZSRI27.2527.2526.4727.000.25161,5711,72723.7635.00
2018-11-30ZSRI26.1826.7826.1626.750.57226,3591,64723.7626.98
2018-11-29ZSRI26.3026.4925.8326.18-0.15441,6121,90823.7626.98
2018-11-28ZSRI26.6226.6225.7626.33-0.28257,0582,35223.7626.98
2018-11-27ZSRI26.7426.7526.3526.61-0.16260,3461,93723.7628.00
2018-11-26ZSRI27.4027.5326.6426.77-0.51551,4603,75423.7635.00
2018-11-23ZSRI27.0027.7527.0027.280.12104,74197224.4035.00