13:07:52 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
2019-02-21ZSTZ167.35167.75163.99165.65-1.335,426,66449,627164.50165.98
2019-02-20ZSTZ175.41176.78166.36166.98-7.745,401,77546,895166.05166.78
2019-02-19ZSTZ174.98176.39174.05174.72-0.192,072,32922,913174.50175.24
2019-02-18ZSTZ175.26176.19173.5635174.910.9500173.01174.91
2019-02-15ZSTZ175.26176.19173.5635174.910.951,965,55417,734173.01174.91
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
2019-02-08ZSTZ174.10175.22173.55175.221.171,344,18613,806175.00177.00
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
2019-01-28ZSTZ166.56168.5799165.70167.901.102,636,48724,342167.70167.90
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
2019-01-22ZSTZ165.98167.92163.47164.730.582,553,82527,412163.60166.39
2019-01-21ZSTZ161.79166.10161.50164.153.792,952,4760164.25164.99
2019-01-18ZSTZ161.79166.10161.50164.153.792,952,47629,299164.25164.99
2019-01-17ZSTZ159.09160.85157.14160.360.481,725,45818,797160.70161.27
2019-01-16ZSTZ160.24161.67158.82159.88-0.651,918,21718,898159.67160.13
2019-01-15ZSTZ161.09161.09158.87160.53-0.331,824,00020,181160.21160.99
2019-01-14ZSTZ158.22161.75158.22160.861.652,874,46026,288160.90164.00
2019-01-11ZSTZ160.00160.73157.20159.21-0.723,835,38632,093158.80159.59
2019-01-10ZSTZ156.50161.48155.56159.938.997,659,01670,764159.50160.30
2019-01-09ZSTZ152.61161.26150.37150.94-21.4017,157,524141,140153.98154.69
2019-01-08ZSTZ171.65173.40170.11172.342.223,418,55833,719172.30172.99
2019-01-07ZSTZ169.45172.33168.08170.123.503,553,08431,262168.00176.55
2019-01-04ZSTZ163.02166.72162.16166.625.023,369,60327,350160.23167.00
2019-01-03ZSTZ163.10164.32160.92161.60-2.442,391,97921,558160.55170.00
2019-01-02ZSTZ160.06165.51159.30164.043.221,747,22220,112160.02162.98
2019-01-01ZSTZ163.50163.9999159.52160.82-2.041,952,7850159.01163.20
2018-12-31ZSTZ163.50163.9999159.52160.82-2.041,952,78520,172159.01163.20
2018-12-28ZSTZ164.82165.63161.52162.86-0.641,963,80620,065162.86163.50
2018-12-27ZSTZ161.71163.51158.64163.500.081,733,95318,925158.81167.96
2018-12-26ZSTZ157.96163.49157.28163.426.471,908,82321,609155.00163.99
2018-12-25ZSTZ160.82161.38156.25156.95-5.231,541,0390155.00156.95
2018-12-24ZSTZ160.82161.38156.25156.95-5.231,541,03915,260155.00156.95
2018-12-21ZSTZ166.77168.41161.985162.18-4.703,163,48427,323161.50162.17
2018-12-20ZSTZ172.11172.895165.93166.88-5.212,519,35224,824167.02170.86
2018-12-19ZSTZ172.65176.40171.45172.09-0.533,539,49030,690171.11173.00
2018-12-18ZSTZ175.75176.00171.075172.62-3.433,488,20329,107171.01181.00
2018-12-17ZSTZ180.39181.60174.59176.05-5.222,739,40722,582176.05180.00
2018-12-14ZSTZ181.63182.99180.24181.27-1.361,330,77415,119180.21183.39
2018-12-13ZSTZ186.07187.13180.17182.63-4.102,311,03124,977180.00184.00
2018-12-12ZSTZ191.04191.04186.65186.73-2.042,267,45815,357185.98192.00
2018-12-11ZSTZ189.01191.3987187.92188.771.472,040,98419,566186.00190.00
2018-12-10ZSTZ189.24189.32184.76187.30-1.311,915,03917,495184.73188.69
2018-12-07ZSTZ191.28192.855187.3401188.61-2.111,437,65117,888187.51191.93
2018-12-06ZSTZ190.05191.33187.91190.72-0.451,666,42921,378188.09191.50
2018-12-05ZSTZ197.50197.65190.94191.17-7.042,192,2740191.30192.50
2018-12-04ZSTZ197.50197.65190.94191.17-7.042,192,27421,874191.30192.50
2018-12-03ZSTZ196.45198.35193.77198.212.452,351,69020,261193.80198.63
2018-11-30ZSTZ196.07197.6699194.88195.76-0.451,663,03317,525195.50198.34
2018-11-29ZSTZ199.13201.71196.09196.21-5.112,909,43219,768196.90197.50
2018-11-28ZSTZ196.50201.80195.97201.325.522,012,88119,633198.99205.00
2018-11-27ZSTZ195.13197.73194.695195.801.692,269,64416,939195.12201.69
2018-11-26ZSTZ194.93195.17193.07194.111.271,329,35014,838190.01194.07
2018-11-23ZSTZ194.00195.52192.37192.84-1.37470,2495,506192.01193.99