17:08:18 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-20ZTMK87.2188.4187.2188.300.91582,8798,18988.2890.36
2019-05-17ZTMK86.5288.1586.5087.39507,0906,30787.3987.40
2019-05-16ZTMK87.1687.8287.1287.390.64442,3046,69387.3887.39
2019-05-15ZTMK86.5187.2486.0786.75-0.56356,8755,60586.7586.75
2019-05-14ZTMK86.4587.8786.4587.311.01415,9346,26487.2987.31
2019-05-13ZTMK86.8287.2785.8586.30-1.94481,2896,88586.3086.95
2019-05-10ZTMK86.7788.3586.3888.241.10331,7365,03888.2388.24
2019-05-09ZTMK86.0887.4085.9087.140.27338,9265,22087.1587.16
2019-05-08ZTMK86.2887.4886.0386.870.31426,1277,15986.8886.89
2019-05-07ZTMK87.4087.7985.9886.56-1.38328,4263,86886.2386.56
2019-05-06ZTMK86.6188.2386.3687.940.04250,7383,50686.1287.94
2019-05-03ZTMK87.7388.3287.4787.900.40284,2684,21077.0098.00
2019-05-02ZTMK87.3987.9686.9287.500.19390,8196,03476.8397.79
2019-05-01ZTMK87.5788.0387.0987.31-0.35435,2805,63687.3187.33
2019-04-30ZTMK87.8187.8186.7787.66-0.05465,7355,25785.8388.39
2019-04-29ZTMK87.1988.0487.07587.710.71447,3256,52087.6987.71
2019-04-26ZTMK86.7187.0286.1287.000.45282,5503,99086.9787.00
2019-04-25ZTMK85.7386.8485.2586.550.20406,1765,40685.3588.12
2019-04-24ZTMK86.6386.7486.08586.35-0.46526,2165,63085.9586.35
2019-04-23ZTMK86.9587.2386.51586.81-0.25611,3096,85985.9586.83
2019-04-22ZTMK88.8588.8786.4387.06-1.68710,8608,02378.0999.39
2019-04-19ZTMK86.5191.2886.5188.742.480084.1091.00
2019-04-18ZTMK86.5191.2886.5188.742.481,051,88910,99184.1091.00
2019-04-17ZTMK87.4987.4986.2186.26-0.84702,9737,83082.4189.09
2019-04-16ZTMK86.4787.3186.3987.100.98397,0756,09484.1087.11
2019-04-15ZTMK86.6387.1685.9586.12-0.72350,9774,03884.1086.13
2019-04-12ZTMK86.5287.1386.058386.841.39370,4804,31986.8486.95
2019-04-11ZTMK85.3186.1384.9685.450.43423,7975,05784.1085.46
2019-04-10ZTMK84.2885.1584.1085.020.80350,5184,81783.5785.03
2019-04-09ZTMK84.9484.9784.1084.22-1.24376,0054,71882.4284.24
2019-04-08ZTMK85.1485.5685.0885.460.14408,3125,36681.7385.47
2019-04-05ZTMK84.5985.3484.2385.320.75606,7325,53281.0085.32
2019-04-04ZTMK84.5685.3284.3184.570.0525294,3404,27481.0084.59
2019-04-03ZTMK84.5885.0484.3684.690.82548,6696,35081.0084.68
2019-04-02ZTMK84.0984.5683.5783.87-0.29633,3686,34180.1383.87
2019-04-01ZTMK82.4284.2382.4284.162.21685,3027,70680.1384.16
2019-03-29ZTMK82.4082.657381.7381.950.15603,2055,76079.4882.24
2019-03-28ZTMK82.0782.4981.0081.80-0.15477,6695,91581.7881.80
2019-03-27ZTMK81.7582.4281.6981.950.08395,8595,29881.9581.94
2019-03-26ZTMK81.4681.9781.1981.871.02360,9843,89281.8784.31
2019-03-25ZTMK80.3581.3880.136680.850.54438,1615,27680.6980.85
2019-03-22ZTMK81.6481.7980.2580.31-2.06772,6938,60480.3182.73
2019-03-21ZTMK81.4782.5580.9282.370.45464,0555,53979.9082.38
2019-03-20ZTMK83.4183.4681.8081.92-1.49686,4407,88681.9281.93
2019-03-19ZTMK84.4084.6583.2983.41-0.60509,1185,80781.2783.42
2019-03-18ZTMK83.4284.5483.3584.010.90592,1526,38580.5084.03
2019-03-15ZTMK82.6283.3582.4183.110.43932,5256,57080.4593.50
2019-03-14ZTMK82.5182.7282.0282.680.12521,7866,86480.4583.45
2019-03-13ZTMK82.7583.1682.1682.560.24571,2506,78371.5593.10
2019-03-12ZTMK82.3382.6282.1582.320.23495,5125,75782.3282.33
2019-03-11ZTMK81.4482.1481.2782.090.94578,3416,74882.0882.10
2019-03-08ZTMK80.6881.2480.5081.15-0.10517,0686,16781.1881.31
2019-03-07ZTMK81.4981.5080.4581.25-0.54545,2826,65781.2381.25
2019-03-06ZTMK82.4382.6681.7881.79-0.76307,0934,14081.7982.15
2019-03-05ZTMK82.6783.0781.7782.550.12405,1245,40882.5682.52
2019-03-04ZTMK83.0183.5481.7082.43-0.44516,3866,77982.4282.39
2019-03-01ZTMK83.1183.6882.7782.870.31590,9776,22782.8882.89
2019-02-28ZTMK82.6983.0882.3982.56-0.18503,4735,07382.5682.57
2019-02-27ZTMK82.5183.0382.4382.740.13345,5634,38782.7282.74
2019-02-26ZTMK82.2883.1882.2882.61-0.01326,6864,64082.6082.61
2019-02-25ZTMK83.4483.4482.4882.62-0.32423,3295,22081.3682.62
2019-02-22ZTMK83.4383.4382.745182.94-0.26486,8135,70681.3683.79
2019-02-21ZTMK84.0684.2483.0183.20-0.81462,1406,35881.3683.21