00:09:17 EDT Sun 21 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
2019-04-19ZSTZ193.34199.88193.34198.807.2200198.53199.10
2019-04-18ZSTZ193.34199.88193.34198.807.222,881,48530,541198.53199.10
2019-04-17ZSTZ190.95192.87189.85191.581.571,090,92613,610191.81192.25
2019-04-16ZSTZ191.01191.46189.55190.01-0.912,025,44215,603189.06191.02
2019-04-15ZSTZ190.69191.00189.32190.920.391,447,77014,774189.00191.45
2019-04-12ZSTZ192.20192.52190.23190.53-0.64948,63512,366190.53190.69
2019-04-11ZSTZ190.03191.60189.1129191.171.071,847,32117,952190.51192.13
2019-04-10ZSTZ191.00191.60188.63190.10-0.791,399,08215,506190.10192.50
2019-04-09ZSTZ191.34192.33189.56190.89-1.451,917,90219,563189.11190.89
2019-04-08ZSTZ192.50192.66190.56192.34-0.962,866,40025,014190.60192.45
2019-04-05ZSTZ191.50193.71189.16193.301.854,639,91739,483193.00193.99
2019-04-04ZSTZ178.51193.19178.12191.4511.767,719,56668,481191.51191.99
2019-04-03ZSTZ177.26179.77176.81179.692.982,644,06427,627177.50179.00
2019-04-02ZSTZ178.25178.61175.50176.71-0.882,237,67622,718176.00176.71
2019-04-01ZSTZ176.91178.59174.52177.592.262,908,79727,788177.65177.99
2019-03-29ZSTZ172.97176.46172.755175.332.832,193,85520,966175.42177.72
2019-03-28ZSTZ170.25172.52169.89172.502.381,170,90513,035169.00174.00
2019-03-27ZSTZ170.23171.89169.44170.12-1.591,217,41715,483167.00170.75
2019-03-26ZSTZ168.54171.87168.2771171.713.672,077,03020,949167.41173.39
2019-03-25ZSTZ168.64169.15166.75168.04-1.491,384,11415,033167.00170.00
2019-03-22ZSTZ168.41170.42167.52169.530.141,553,19116,137167.50170.03
2019-03-21ZSTZ164.22169.51164.17169.394.791,622,56219,356169.00169.90
2019-03-20ZSTZ167.33167.61163.52164.60-2.732,815,88125,086164.51165.30
2019-03-19ZSTZ171.21171.23166.01167.33-3.752,187,16524,183167.15167.64
2019-03-18ZSTZ171.08171.38170.30171.080.63856,37711,124171.15171.47
2019-03-15ZSTZ171.48172.81169.80170.45-0.162,682,75819,707168.32170.55
2019-03-14ZSTZ170.50171.29169.31170.61-0.051,239,98814,519169.00171.45
2019-03-13ZSTZ169.83171.90169.71170.661.851,379,29116,681169.75171.75
2019-03-12ZSTZ168.54169.45167.85168.810.48997,87712,359168.33169.19
2019-03-11ZSTZ167.06168.76166.45168.332.141,043,49912,189168.50170.00
2019-03-08ZSTZ166.85167.86165.32166.19-1.451,146,30414,111166.19168.00
2019-03-07ZSTZ168.45169.57166.355167.641.581,595,85718,719167.50168.98
2019-03-06ZSTZ167.60168.91165.72166.06-1.411,292,75816,041165.51167.00
2019-03-05ZSTZ170.22170.22167.10167.47-3.162,601,72320,186167.21167.45
2019-03-04ZSTZ172.57172.785169.0524170.63-1.311,828,66718,193170.00171.40
2019-03-01ZSTZ170.20171.95169.95171.942.781,508,79516,012171.01172.21
2019-02-28ZSTZ169.94170.435168.69169.16-0.091,540,58912,942166.00170.30
2019-02-27ZSTZ168.75169.33167.85169.25-0.161,112,44913,895169.00170.01
2019-02-26ZSTZ167.08169.7811167.08169.412.261,495,98917,539165.50170.50
2019-02-25ZSTZ170.30170.75166.85167.15-1.911,695,09019,710166.15167.00
2019-02-22ZSTZ165.72169.365165.50169.063.413,913,93135,810168.51169.72
2019-02-21ZSTZ167.35167.75163.99165.65-1.335,426,66449,627164.50165.98
2019-02-20ZSTZ175.41176.78166.36166.98-7.745,401,77546,895166.05166.78
2019-02-19ZSTZ174.98176.39174.05174.72-0.192,072,32922,914174.50175.24
2019-02-18ZSTZ175.26176.19173.5635174.910.9500173.01174.91
2019-02-15ZSTZ175.26176.19173.5635174.910.951,965,55417,735173.01174.91
2019-02-14ZSTZ174.91175.00173.05173.96-0.812,484,49121,319172.00177.00
2019-02-13ZSTZ173.93176.13173.01174.772.834,736,45334,048175.10176.25
2019-02-12ZSTZ172.31173.03170.87171.94-0.831,979,96120,422172.00172.50
2019-02-11ZSTZ174.58175.87171.66172.77-1.712,021,30219,870170.80173.80
2019-02-08ZSTZ174.10175.22173.55175.221.171,344,18613,807175.00177.00
2019-02-07ZSTZ171.62174.68171.31174.051.761,896,36919,015173.00173.80
2019-02-06ZSTZ174.34174.68171.345172.29-2.431,651,79619,204171.43172.50
2019-02-05ZSTZ173.695176.46173.34174.721.912,604,56920,630172.75174.59
2019-02-04ZSTZ174.25174.30171.96172.81-0.941,483,41316,519171.45173.50
2019-02-01ZSTZ174.15174.58172.74173.750.092,531,43425,316173.28174.25
2019-01-31ZSTZ171.10173.77170.15173.663.052,457,26425,187173.00175.00
2019-01-30ZSTZ168.58170.67168.13170.612.462,486,86022,170170.26174.00
2019-01-29ZSTZ167.92168.50167.24168.150.253,067,19825,957167.21168.52
2019-01-28ZSTZ166.56168.5799165.70167.901.102,636,48724,346167.70167.90
2019-01-25ZSTZ166.00167.31165.86166.802.012,349,47724,996165.62167.77
2019-01-24ZSTZ165.39165.7499163.71164.79-0.802,163,38822,100164.25166.00
2019-01-23ZSTZ165.27165.96164.27165.590.862,700,39626,607164.51167.95
2019-01-22ZSTZ165.98167.92163.47164.730.582,553,82527,429163.60166.39
2019-01-21ZSTZ161.79166.10161.50164.153.792,952,4760164.25164.99