16:24:38 EDT Wed 17 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-17ZTX22.8222.8922.4522.67-0.25171,2662,26122.6725.00
2019-07-16ZTX22.8923.09522.8222.920.09243,5772,49522.6832.00
2019-07-15ZTX22.6722.8322.2822.830.42275,0342,17722.5825.78
2019-07-12ZTX22.2622.4822.1122.410.30236,2211,81816.8530.46
2019-07-11ZTX22.0722.2321.9522.110.04180,7202,25516.8525.78
2019-07-10ZTX22.3322.4021.8822.07-0.02470,7613,27921.8825.78
2019-07-09ZTX22.2122.2722.0222.09-0.28280,3412,72922.0025.78
2019-07-08ZTX22.4722.7522.2722.37-0.03291,5002,40521.9225.78
2019-07-05ZTX22.0622.4422.0322.400.17171,1181,96215.9628.27
2019-07-04ZTX22.3422.3721.9622.23-0.090015.9626.20
2019-07-03ZTX22.3422.3721.9622.23-0.09231,0801,43115.9626.20
2019-07-02ZTX22.4822.5222.16522.32-0.19468,2953,03215.9625.78
2019-07-01ZTX22.8322.8822.4822.510.08344,8523,18215.9625.78
2019-06-28ZTX22.3322.5621.98522.430.25895,9225,35715.9626.20
2019-06-27ZTX21.8722.2421.6222.180.32415,2083,49615.6226.20
2019-06-26ZTX21.3722.2321.3221.860.72820,2726,33420.0022.15
2019-06-25ZTX21.6221.69520.8921.14-0.47564,6556,43620.8926.20
2019-06-24ZTX21.8121.9621.4821.61-0.21381,1474,38420.9025.78
2019-06-21ZTX22.3422.4621.8221.82-0.70412,6234,78221.8226.20
2019-06-20ZTX23.2823.2822.5022.52-0.36347,3793,27322.5226.20
2019-06-19ZTX22.8323.2222.6122.880.25851,7396,21417.0025.78
2019-06-18ZTX22.4423.0022.2522.630.44518,6885,51717.0026.20
2019-06-17ZTX22.2222.5321.8522.190.03510,8425,40116.5622.57
2019-06-14ZTX23.7723.8622.05522.16-1.79696,4665,31222.1624.00
2019-06-13ZTX24.0624.2223.9223.95-0.04173,9851,75123.0025.75
2019-06-12ZTX23.9324.3223.7723.99-0.01305,4412,53023.0025.75
2019-06-11ZTX24.0524.0923.6124.000.50491,2133,95023.0026.20
2019-06-10ZTX23.4423.9823.4423.500.12255,1772,67023.0026.20
2019-06-07ZTX23.4323.6823.2023.38-0.01307,4502,44023.0025.78
2019-06-06ZTX23.7523.8523.1823.39-0.34361,3973,53123.0026.20
2019-06-05ZTX24.4824.6523.7123.73-0.77460,5494,23623.4826.20
2019-06-04ZTX24.9424.9424.4424.50-0.38484,5594,49824.4926.20
2019-06-03ZTX24.1225.0424.0124.880.82252,3542,90924.8725.78
2019-05-31ZTX24.7224.9023.6824.06-1.30864,3775,16724.0526.20
2019-05-30ZTX24.9725.6124.9425.360.47419,5002,6891.0025.78
2019-05-29ZTX24.5324.99524.296824.890.06333,6633,2551.0026.20
2019-05-28ZTX25.2725.2724.6624.83-0.26217,4662,8761.0024.90
2019-05-27ZTX25.4725.7725.009325.09-0.050025.0925.78
2019-05-24ZTX25.4725.7725.009325.09-0.05145,7761,58225.0925.78
2019-05-23ZTX25.1425.2124.6125.14-0.39248,5922,3661.0026.83
2019-05-22ZTX25.9826.0825.4325.53-0.49227,3411,86925.0026.90
2019-05-21ZTX25.8526.2325.5426.020.33202,4332,12725.0026.90
2019-05-20ZTX25.9826.3825.4625.69-0.30569,5485,67425.0028.27
2019-05-17ZTX24.9926.3624.9625.991.06799,1456,8251.0027.00
2019-05-16ZTX24.8725.2224.6224.930.27539,3723,40015.7925.93
2019-05-15ZTX24.2424.8024.2424.660.19388,9204,37815.7927.00
2019-05-14ZTX24.2924.6424.1824.470.33437,8352,99315.7925.93
2019-05-13ZTX24.1724.3623.9024.14-0.68402,7192,15122.6425.93
2019-05-10ZTX24.6424.9224.1024.820.02255,8872,83315.7925.93
2019-05-09ZTX24.9025.0924.3224.80-0.34272,4552,92121.8025.86
2019-05-08ZTX24.6425.4524.6325.140.52569,0364,42312.0525.93
2019-05-07ZTX25.7026.1025.37525.82-0.14554,9613,53825.2027.00
2019-05-06ZTX25.5526.27525.403725.960.14724,1585,92625.8826.75
2019-05-03ZTX24.6926.0224.6925.821.44508,4294,63323.0027.90
2019-05-02ZTX23.9524.5023.7424.380.43537,3874,39123.0027.11
2019-05-01ZTX24.7324.787823.6823.95-0.70375,2963,20420.6529.00
2019-04-30ZTX24.8625.0024.2024.65-0.20759,4335,38524.0028.25
2019-04-29ZTX24.9025.0224.5324.850.04199,0242,29724.0027.62
2019-04-26ZTX25.1725.3624.7624.81-0.47267,3612,65824.0027.62
2019-04-25ZTX25.7825.879925.2625.28-0.37220,3931,91721.1927.62
2019-04-24ZTX26.3526.3525.5325.65-0.76355,1752,32821.1927.90
2019-04-23ZTX26.4526.7826.198126.41-0.07193,2952,13126.2527.90
2019-04-22ZTX26.8326.89526.1826.48-0.33219,3541,95126.0027.90
2019-04-19ZTX27.2127.3726.5526.81-0.380025.9627.99
2019-04-18ZTX27.2127.3726.5526.81-0.38326,5282,68125.9627.99