07:38:13 EDT Thu 20 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-19ZTSN76.8977.8475.6977.760.583,091,59628,86375.3277.99
2019-06-18ZTSN78.6278.7876.7377.18-1.353,769,94837,64775.0077.50
2019-06-17ZTSN82.0182.2078.2578.53-3.384,043,27038,69778.1079.20
2019-06-14ZTSN82.2682.63981.126981.91-0.623,795,29925,34481.0982.49
2019-06-13ZTSN83.2284.3082.060182.530.644,521,18936,15381.1682.63
2019-06-12ZTSN82.4782.8981.600381.89-0.421,321,48914,19381.5082.14
2019-06-11ZTSN82.6082.8781.5782.31-0.181,883,27120,46079.7082.50
2019-06-10ZTSN82.5183.1582.1782.490.041,850,79120,27382.4483.20
2019-06-07ZTSN82.1182.90581.9782.450.652,231,92221,58079.7082.62
2019-06-06ZTSN80.8882.1880.5381.801.193,755,22728,80478.1082.24
2019-06-05ZTSN79.9881.3479.6180.611.282,928,72328,58779.7081.50
2019-06-04ZTSN78.1179.3978.1179.331.272,968,92527,83868.7279.50
2019-06-03ZTSN76.1278.5076.0578.062.174,201,95742,71469.5278.50
2019-05-31ZTSN76.0276.0974.8375.89-0.854,132,74332,21166.8077.22
2019-05-30ZTSN76.0877.3975.9776.740.8352,631,93525,77675.0277.50
2019-05-29ZTSN79.5479.6176.0676.28-4.035,743,73351,97476.2077.00
2019-05-28ZTSN81.8082.4480.19580.31-1.152,531,56125,00780.3580.60
2019-05-27ZTSN81.8982.3481.2281.46-0.250081.0382.25
2019-05-24ZTSN81.8982.3481.2281.46-0.251,526,01117,51181.0382.25
2019-05-23ZTSN80.5481.7279.8481.710.452,388,33425,01380.0581.98
2019-05-22ZTSN80.7981.5480.1181.260.652,260,98319,63281.0082.00
2019-05-21ZTSN81.8882.0280.1580.61-1.263,985,46433,06678.0080.75
2019-05-20ZTSN82.3282.9081.7581.87-0.622,500,67123,99381.8582.19
2019-05-17ZTSN81.9783.3681.8082.49-0.112,664,88125,23782.4982.75
2019-05-16ZTSN82.4083.15582.3182.600.362,979,78224,70582.1982.99
2019-05-15ZTSN81.7082.6180.8582.240.673,438,81525,92879.8582.44
2019-05-14ZTSN80.2282.0480.0381.572.003,415,64228,96578.3781.97
2019-05-13ZTSN79.0079.9478.6079.57-0.242,749,37424,65477.8579.57
2019-05-10ZTSN77.8979.9077.0079.811.872,767,70825,42379.8779.96
2019-05-09ZTSN77.3378.0776.5177.940.452,663,29525,76272.1078.23
2019-05-08ZTSN76.9278.1576.1977.490.643,491,78127,84775.4078.00
2019-05-07ZTSN77.1477.6375.972676.85-0.203,468,45229,00875.5077.50
2019-05-06ZTSN74.7977.4774.5577.051.964,517,01235,17676.0577.01
2019-05-03ZTSN75.2575.7074.6475.09-0.033,075,16224,47674.1075.39
2019-05-02ZTSN74.9575.5974.5675.120.321,781,12616,91374.3075.50
2019-05-01ZTSN75.0075.5574.6474.80-0.212,403,40219,60774.3075.25
2019-04-30ZTSN74.3775.4073.8175.010.812,854,83621,89574.3075.25
2019-04-29ZTSN74.0274.4973.6874.200.041,601,57213,49969.9074.75
2019-04-26ZTSN73.7674.2573.2574.160.541,953,06414,09870.0074.19
2019-04-25ZTSN73.5673.9773.2873.62-0.141,529,94313,89473.0073.99
2019-04-24ZTSN74.5174.8872.5073.76-0.693,742,06129,86669.8073.99
2019-04-23ZTSN72.9674.8172.9674.451.603,630,09426,24873.3574.70
2019-04-22ZTSN73.4973.6372.6372.85-0.642,351,89518,83372.5172.89
2019-04-19ZTSN73.4373.9873.0473.490.210072.7573.59
2019-04-18ZTSN73.4373.9873.0473.490.212,033,19914,06472.7573.59
2019-04-17ZTSN72.5474.0372.4673.281.222,771,65724,88069.8074.00
2019-04-16ZTSN71.4872.2371.2772.060.651,777,75517,74271.1773.00
2019-04-15ZTSN70.8071.5570.6071.410.571,814,18614,77670.3772.00
2019-04-12ZTSN70.9771.2670.2770.84-0.333,212,79222,04470.7370.89
2019-04-11ZTSN70.7571.32570.68571.170.521,423,12613,94770.4471.46
2019-04-10ZTSN69.6870.808569.4370.651.081,488,10214,45968.4072.00
2019-04-09ZTSN70.2070.4569.3969.57-0.871,818,64515,39568.4069.79
2019-04-08ZTSN69.8470.57569.6370.440.641,932,36315,49668.0072.25
2019-04-05ZTSN70.1070.2569.5269.80-0.232,063,59516,32768.4070.25
2019-04-04ZTSN69.0470.3968.6370.031.102,401,52520,50468.4070.50
2019-04-03ZTSN69.2669.6868.7168.93-0.332,547,87118,22467.8269.70
2019-04-02ZTSN69.8870.0569.2569.26-0.442,653,36424,61168.8769.75
2019-04-01ZTSN69.5069.7168.7669.700.272,775,37219,78468.4070.00
2019-03-29ZTSN68.9969.5468.5669.430.542,215,86117,53067.4070.00
2019-03-28ZTSN68.0769.2668.0768.890.892,315,01320,46768.7969.06
2019-03-27ZTSN67.9368.4267.227668.000.151,824,89317,32365.0068.48
2019-03-26ZTSN67.7568.2567.3567.850.391,736,87316,26765.0067.89
2019-03-25ZTSN66.5467.974866.0867.460.853,137,59723,81166.5068.00
2019-03-22ZTSN66.6066.9966.0766.610.091,502,58514,38163.9566.96
2019-03-21ZTSN64.9866.9464.850966.521.642,932,43520,13665.0067.30