20:30:49 EDT Sat 15 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-05-28ZSTZ198.35198.5975193.335194.24-4.443,271,70727,518190.26196.95
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
2019-05-21ZSTZ205.04206.78202.93205.001.951,765,72621,270205.00206.00
2019-05-20ZSTZ204.59205.33202.69203.05-1.741,062,04716,826200.00206.75
2019-05-17ZSTZ205.09207.67204.77204.79-2.01893,46113,127204.61208.00
2019-05-16ZSTZ205.05207.5338204.12206.801.81872,99514,462204.51208.00
2019-05-15ZSTZ203.96207.79203.62204.99-0.341,368,75417,270204.11208.00
2019-05-14ZSTZ202.00207.25201.47205.334.271,202,25618,859205.00206.00
2019-05-13ZSTZ200.08201.67199.02201.06-2.171,320,39619,993197.00212.44
2019-05-10ZSTZ201.06204.01199.27203.231.341,616,95421,237198.00210.00
2019-05-09ZSTZ205.16206.58201.82201.89-4.551,833,43221,540201.39205.00
2019-05-08ZSTZ207.16208.77206.75207.19-0.68840,88112,619204.95211.11
2019-05-07ZSTZ209.13209.64206.74207.87-2.541,227,87917,084204.95209.00
2019-05-06ZSTZ208.28211.3048208.00210.41-0.991,166,51912,251204.95210.41
2019-05-03ZSTZ210.13212.06209.79211.402.281,114,02811,588209.00215.00
2019-05-02ZSTZ211.14211.69207.6604209.12-2.971,569,37819,924203.98210.00
2019-05-01ZSTZ211.60213.70211.21212.090.42876,76112,967207.00212.00
2019-04-30ZSTZ212.10212.77209.91211.67-0.871,532,81816,477211.67213.00
2019-04-29ZSTZ212.36213.3448210.68212.540.381,078,61012,986205.00215.10
2019-04-26ZSTZ213.00214.36211.50212.161,329,57617,429211.00212.68
2019-04-25ZSTZ208.81214.48208.81212.162.021,900,97519,687211.40215.00
2019-04-24ZSTZ208.15210.42207.90210.142.661,666,89717,427208.15211.43
2019-04-23ZSTZ206.83209.20204.93207.482.022,256,72926,474207.00208.00
2019-04-22ZSTZ198.53205.75198.26205.466.662,196,94326,813203.00206.54
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