01:52:38 EDT Sun 12 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZSTZ182.93184.99182.11184.932.54567,57111,716184.45186.33
2020-07-09ZSTZ184.29185.50181.71182.39-1.091,202,22118,870182.39186.50
2020-07-08ZSTZ183.28184.11181.30183.481.02800,23713,505180.00189.00
2020-07-07ZSTZ184.18186.59182.27182.46-4.03905,01614,062181.00184.00
2020-07-06ZSTZ188.12189.38185.205186.490.691,004,86215,795185.40189.00
2020-07-03ZSTZ189.18190.74185.3927185.80-0.0800185.91186.90
2020-07-02ZSTZ189.18190.74185.3927185.80-0.081,895,06226,712185.91186.90
2020-07-01ZSTZ182.9299189.92182.04185.8810.933,465,17139,912185.20186.50
2020-06-30ZSTZ174.79175.11172.34174.950.781,134,23117,219176.00177.26
2020-06-29ZSTZ170.00174.49168.3966174.175.181,160,69916,166174.18176.00
2020-06-26ZSTZ174.09174.09166.52168.99-4.341,662,90820,585168.00170.30
2020-06-25ZSTZ171.74174.01168.74173.331.671,132,55719,724172.00175.49
2020-06-24ZSTZ178.65179.74171.4117171.66-8.801,418,69622,060170.80173.75
2020-06-23ZSTZ181.22182.128179.34180.460.75857,32913,541178.50181.78
2020-06-22ZSTZ180.44181.99178.12179.71-1.70984,26814,811179.72183.00
2020-06-19ZSTZ187.65189.37181.22181.41-2.842,635,05726,413177.57181.41
2020-06-18ZSTZ178.55184.51177.85184.255.541,230,00319,931183.60185.81
2020-06-17ZSTZ178.71180.46177.425178.711.25978,35715,476177.57181.00
2020-06-16ZSTZ179.28180.26173.70177.463.771,276,28618,957172.76180.09
2020-06-15ZSTZ166.53174.95164.25173.693.411,132,80717,927165.00185.00
2020-06-12ZSTZ172.94173.83167.27170.281.61929,29114,885167.55170.28
2020-06-11ZSTZ173.86175.57167.82168.67-11.631,500,81223,819169.01180.00
2020-06-10ZSTZ183.59183.59179.285180.30-3.101,299,41516,890178.00180.30
2020-06-09ZSTZ182.64183.81180.07183.40-2.531,135,35716,128181.00186.74
2020-06-08ZSTZ183.53186.3299183.01185.934.51960,46215,174185.50186.00
2020-06-05ZSTZ179.07183.26177.585181.425.691,753,53019,680181.25181.98
2020-06-04ZSTZ174.69176.26173.36175.730.911,899,04122,273171.76179.43
2020-06-03ZSTZ173.47176.17172.77174.821.591,201,85915,965164.00182.50
2020-06-02ZSTZ174.29175.24171.37173.23-0.021,158,56317,718170.75175.50
2020-06-01ZSTZ172.40176.28171.28173.250.551,401,22316,549170.01173.25
2020-05-29ZSTZ172.71176.23170.54172.70-2.741,669,16618,949172.75174.29
2020-05-28ZSTZ180.00180.00175.23175.44-3.94823,50614,593170.00180.00
2020-05-27ZSTZ179.24179.43171.36179.382.971,428,51619,612164.50180.00
2020-05-26ZSTZ175.10179.0845174.95176.414.101,505,49619,807173.00180.00
2020-05-25ZSTZ170.87172.82168.16172.311.3100166.00173.00
2020-05-22ZSTZ170.87172.82168.16172.311.311,051,37615,182166.00173.00
2020-05-21ZSTZ171.79172.51168.29171.00-1.47971,79015,040165.20174.90
2020-05-20ZSTZ171.39173.62169.36172.473.571,125,51816,691172.60175.88
2020-05-19ZSTZ167.63172.66165.45168.900.391,094,55616,539168.90173.00
2020-05-18ZSTZ161.84169.4799161.84168.5110.021,848,62823,007165.00171.00
2020-05-15ZSTZ157.23160.09155.895158.490.531,112,45914,391158.00161.00
2020-05-14ZSTZ152.77158.275151.5327157.962.641,376,94919,012156.00159.00
2020-05-13ZSTZ161.00161.00153.10155.32-5.201,669,25225,901155.42161.00
2020-05-12ZSTZ165.19165.37160.47160.52-2.78917,68514,030158.75165.30
2020-05-11ZSTZ163.02166.33162.12163.30-2.761,262,55014,443162.75167.50
2020-05-08ZSTZ160.80166.85159.55166.061.291,129,12416,896166.03167.07
2020-05-07ZSTZ167.73168.00163.67164.77-0.71860,36514,785164.90166.44
2020-05-06ZSTZ164.11166.96163.14165.482.47932,05013,809162.00165.97
2020-05-05ZSTZ164.00165.61162.38163.01-0.741,055,08416,304163.01165.50
2020-05-04ZSTZ159.59164.21158.42163.752.93911,78913,126163.50165.00
2020-05-01ZSTZ162.60164.78160.75161.57-3.12968,58713,512160.75165.00
2020-04-30ZSTZ166.95167.6148162.39164.69-4.731,161,48416,579162.00164.20
2020-04-29ZSTZ169.39172.7674168.28169.421.991,230,56016,640169.50175.45
2020-04-28ZSTZ166.20169.29164.08167.434.281,410,29018,862167.53169.99
2020-04-27ZSTZ160.00164.06155.82163.154.321,679,52220,271162.01165.00
2020-04-24ZSTZ155.09159.09153.51158.835.781,266,68116,448155.84160.00
2020-04-23ZSTZ156.53158.32152.4133153.05-2.171,185,45818,253152.05153.05
2020-04-22ZSTZ157.00157.00152.3734155.222.201,531,55216,421154.00155.60
2020-04-21ZSTZ153.21155.23151.25153.02-3.601,437,59121,152153.25154.96
2020-04-20ZSTZ159.89163.37156.50156.62-6.081,520,33021,817157.70159.10
2020-04-17ZSTZ167.28168.08160.81162.700.551,540,97220,187161.60167.00
2020-04-16ZSTZ163.31164.33159.81162.15-0.211,358,26820,730169.73170.01
2020-04-15ZSTZ164.00164.555159.37162.36-5.471,735,88721,680161.50162.50
2020-04-14ZSTZ162.00169.37161.50167.8310.202,112,03823,771167.85170.00
2020-04-13ZSTZ165.88166.795157.31157.63-8.611,783,57224,481158.00159.59