07:09:39 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
2019-08-20ZSTZ201.55203.74201.5036202.480.681,143,61916,467186.28204.77
2019-08-19ZSTZ200.00202.83198.94201.803.011,044,30115,604181.00202.79
2019-08-16ZSTZ195.49199.89195.49198.794.39962,67413,942181.00201.55
2019-08-15ZSTZ191.00194.97189.51194.401.041,004,82015,790182.97198.00
2019-08-14ZSTZ193.89196.25192.50193.36-3.171,357,68719,614182.97199.00
2019-08-13ZSTZ192.04197.79192.00196.533.48939,92114,330182.97200.00
2019-08-12ZSTZ192.82194.36192.1203193.05-0.35597,5979,125192.41192.64
2019-08-09ZSTZ193.30196.55191.87194.150.891,092,21115,754183.00197.00
2019-08-08ZSTZ189.00193.37187.02193.265.10850,20613,048181.00205.00
2019-08-07ZSTZ185.37188.78184.295188.160.97801,56413,474184.43199.00
2019-08-06ZSTZ189.19189.69185.51187.190.501,148,31815,676185.00189.69
2019-08-05ZSTZ190.51191.36185.87186.69-6.051,672,32824,673185.00186.00
2019-08-02ZSTZ194.31195.19192.48192.74-0.86818,81413,686192.00197.00
2019-08-01ZSTZ196.67198.3234191.6501193.60-3.221,366,44721,598193.00199.00
2019-07-31ZSTZ200.08200.5239194.57196.82-4.13884,05914,536195.10196.60
2019-07-30ZSTZ197.34201.5565196.42200.951.95875,24714,692196.00206.00
2019-07-29ZSTZ204.13204.22197.27199.00-4.921,146,82515,998197.00202.52
2019-07-26ZSTZ203.75205.59202.66203.920.91739,71310,409195.00207.99
2019-07-25ZSTZ204.04204.65201.135203.01-1.08638,93610,364194.00205.00
2019-07-24ZSTZ201.93204.38201.32204.091.80667,62211,119198.10205.00
2019-07-23ZSTZ201.15203.19200.74202.291.12683,64211,891197.00204.00
2019-07-22ZSTZ202.17203.56198.89201.17-0.401,073,09818,326196.49204.00
2019-07-19ZSTZ202.45204.00200.94201.57-1.031,029,24013,095194.00204.40
2019-07-18ZSTZ199.89203.16199.23202.603.22823,48712,872202.60205.00
2019-07-17ZSTZ198.56199.80197.77199.381.50879,40211,485198.01200.00
2019-07-16ZSTZ199.56199.625197.09197.88-0.711,016,78114,409195.50199.98
2019-07-15ZSTZ199.71199.71197.4901198.59-1.01812,39311,817192.00199.58
2019-07-12ZSTZ197.89201.50197.62199.601.931,213,69916,773195.00202.21
2019-07-11ZSTZ200.78201.89196.83197.67-3.12970,61912,783190.00198.44
2019-07-10ZSTZ197.75201.93197.75200.792.751,218,35616,351196.20200.99
2019-07-09ZSTZ199.36199.59194.56198.04-2.062,194,16825,773197.75200.00
2019-07-08ZSTZ197.04200.25196.26200.102.611,109,45113,680196.00200.10
2019-07-05ZSTZ198.96199.1973196.36197.49-2.41652,1819,846196.71199.70
2019-07-04ZSTZ199.10200.23196.35199.901.2400195.20201.00
2019-07-03ZSTZ199.10200.23196.35199.901.24917,14111,399195.20201.00
2019-07-02ZSTZ196.07198.98195.7863198.662.571,172,43116,100195.00199.00
2019-07-01ZSTZ199.00200.00193.13196.09-0.852,530,40731,502195.08196.07
2019-06-28ZSTZ198.62200.59192.53196.948.737,416,02754,906196.80198.00
2019-06-27ZSTZ184.82189.08183.76188.213.192,091,36524,320189.00194.70
2019-06-26ZSTZ184.32185.75184.06185.021.121,183,33215,416184.51184.99
2019-06-25ZSTZ181.76184.27181.76183.902.642,273,27622,331181.15188.00
2019-06-24ZSTZ184.00184.83181.06181.26-2.471,607,14521,830181.26186.50
2019-06-21ZSTZ185.35185.68181.29183.73-2.012,121,17421,144181.00186.50
2019-06-20ZSTZ185.55188.09185.4739185.741.421,029,77114,254184.46188.00
2019-06-19ZSTZ182.75184.40181.62184.322.351,391,70017,438183.00187.47
2019-06-18ZSTZ188.57188.57181.87181.97-5.261,848,78423,750182.25182.40
2019-06-17ZSTZ187.29187.88186.33187.23-0.40789,72111,589185.33195.00
2019-06-14ZSTZ189.22190.03187.54187.63-1.71724,2379,395186.37194.00
2019-06-13ZSTZ189.00190.05186.75189.340.021,111,43414,936186.37191.11
2019-06-12ZSTZ195.12195.36189.12189.32-5.641,041,23814,657188.40191.22
2019-06-11ZSTZ192.01195.30191.81194.963.001,306,99916,363194.80198.75
2019-06-10ZSTZ194.01194.54191.45191.963.562,042,26625,042190.25194.99
2019-06-07ZSTZ185.03190.02184.70188.404.241,815,04722,017185.00190.25
2019-06-06ZSTZ185.86187.2546181.74184.16-2.842,310,12224,092181.75186.21
2019-06-05ZSTZ185.93187.855183.78187.002.561,639,61021,684181.71184.00
2019-06-04ZSTZ181.38184.73179.7998184.447.212,238,75628,451182.00189.90
2019-06-03ZSTZ177.28179.5815176.56177.230.784,607,91743,031177.24180.07
2019-05-31ZSTZ175.00177.31171.27176.45-10.846,252,35055,611175.50177.80
2019-05-30ZSTZ188.89190.66186.09187.29-1.611,083,41713,803181.72184.00
2019-05-29ZSTZ193.56193.56187.58188.90-5.341,483,69020,660185.00191.91
2019-05-28ZSTZ198.35198.5975193.335194.24-4.443,271,70727,517190.26196.95
2019-05-27ZSTZ202.50202.99196.27198.68-7.5300196.55199.89
2019-05-24ZSTZ202.50202.99196.27198.68-7.532,526,91832,655196.55199.89
2019-05-23ZSTZ204.125206.5025203.74206.211.24877,27214,740203.25208.70
2019-05-22ZSTZ204.50205.42203.0486204.97-0.03865,79714,612203.00205.89