05:39:26 EDT Fri 24 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-23ZAIZ169.51170.7099166.24166.71-2.715317,6397,929166.35168.73
2024-05-22ZAIZ170.85171.32168.74169.51-1.99244,3686,622167.43171.72
2024-05-21ZAIZ172.26173.01170.90171.38-0.81247,7594,795171.75173.31
2024-05-20ZAIZ175.50175.50171.215172.185-3.415292,5656,122167.70207.33
2024-05-17ZAIZ176.53176.555175.17175.600.031372,7745,53394.35177.30
2024-05-16ZAIZ176.66176.99175.35175.48-0.06307,3205,51885.99178.49
2024-05-15ZAIZ177.12177.81174.00175.47-1.90375,6476,288105.35177.36
2024-05-14ZAIZ176.31178.31176.20177.330.90339,0065,74670.93188.00
2024-05-13ZAIZ176.38179.81175.875176.35-0.195327,6306,27184.88176.65
2024-05-10ZAIZ180.00180.00175.14176.50-2.89428,4626,616173.51179.64
2024-05-09ZAIZ177.32179.905175.965179.292.68299,3346,521175.88182.48
2024-05-08ZAIZ182.21183.75171.12176.54-2.09685,82210,138170.70188.00
2024-05-07ZAIZ180.65181.38177.99178.58-1.87457,8188,340178.56187.00
2024-05-06ZAIZ177.31180.52176.46180.494.375392,2757,423173.00184.00
2024-05-03ZAIZ174.48176.97172.23176.081.34300,7966,511173.73178.61
2024-05-02ZAIZ175.95176.39173.47174.62-0.11249,8546,18175.73176.86
2024-05-01ZAIZ174.70177.075174.485174.650.10308,9775,891171.93177.75
2024-04-30ZAIZ175.32175.795173.79174.40-0.87344,6785,231171.73176.18
2024-04-29ZAIZ172.58175.84172.58175.322.40375,7324,412112.31177.55
2024-04-26ZAIZ172.92173.635171.19172.88-0.765289,1734,922156.61175.37
2024-04-25ZAIZ176.78177.81172.91173.64-3.49315,4654,95775.73177.03
2024-04-24ZAIZ175.04177.38175.04177.050.70297,1624,672174.63207.33
2024-04-23ZAIZ174.98176.575174.575176.311.75264,2454,673173.21207.33
2024-04-22ZAIZ174.73175.435173.65174.600.76323,6024,885171.72207.33
2024-04-19ZAIZ171.88173.875171.45173.832.96259,5404,555173.78207.33
2024-04-18ZAIZ171.02172.085170.46170.890.81238,4914,714170.20171.04
2024-04-17ZAIZ171.19171.38169.78170.08-1.03270,9244,779168.41207.33
2024-04-16ZAIZ173.08173.80170.885171.10-1.52325,0166,141168.52207.33
2024-04-15ZAIZ175.67176.8867172.321172.59-1.60259,2695,240155.48175.29
2024-04-12ZAIZ173.19174.415172.49174.190.67252,4404,548173.69174.44
2024-04-11ZAIZ176.98176.98173.62173.62-3.815237,2635,862150.90207.33
2024-04-10ZAIZ178.25179.79176.96177.49-1.33229,6334,689175.15177.42
2024-04-09ZAIZ181.60182.47177.47178.80-2.43290,0774,539178.38184.90
2024-04-08ZAIZ179.77182.895178.57181.251.37306,7264,711180.78181.84
2024-04-05ZAIZ180.44181.05178.52179.850.499355,5167,236179.32180.37
2024-04-04ZAIZ186.34186.34179.01179.34-5.655559,8087,752150.90181.93
2024-04-03ZAIZ186.40187.29184.94184.97-1.64271,3053,976168.81207.33
2024-04-02ZAIZ187.82188.98186.22186.62-0.60338,6246,267184.59207.33
2024-04-01ZAIZ187.25188.645186.21187.22-1.015322,9886,132168.81204.85
2024-03-29ZAIZ187.56189.48187.38188.240.769600168.81188.20
2024-03-28ZAIZ187.56189.48187.38188.240.7696339,5784,857168.81188.20
2024-03-27ZAIZ184.89187.44184.51187.414.01320,2055,289184.00187.72
2024-03-26ZAIZ181.32185.429181.32183.271.82352,7475,925181.21185.57
2024-03-25ZAIZ180.23182.73180.23181.491.715462,5505,624181.31197.81
2024-03-22ZAIZ179.71180.305178.89179.680.11227,6874,044162.58180.13
2024-03-21ZAIZ180.55181.44178.09179.54-1.04376,5555,603179.21180.26
2024-03-20ZAIZ178.82181.18178.4095180.611.32367,2084,486165.29187.72
2024-03-19ZAIZ179.15179.82178.05179.260.77315,8403,932176.45183.33
2024-03-18ZAIZ180.84181.46178.00178.39-2.74289,8873,871175.29193.63
2024-03-15ZAIZ178.76181.33178.76181.161.33715,1266,245165.18181.68
2024-03-14ZAIZ180.33180.82178.815179.82-1.66366,8825,010178.99180.04
2024-03-13ZAIZ181.71182.02180.49181.510.345302,9294,552179.13183.33
2024-03-12ZAIZ178.66181.13178.1007181.122.765290,1094,700177.28194.12
2024-03-11ZAIZ178.03178.615176.455178.35-0.18299,4025,387169.00182.17
2024-03-08ZAIZ178.35179.42177.43178.51-0.39195,3604,540178.07178.95
2024-03-07ZAIZ179.78180.43178.255178.91-0.96208,2544,260176.63196.97
2024-03-06ZAIZ179.81181.00178.05179.841.225407,8954,967179.04195.34
2024-03-05ZAIZ177.87179.87177.07178.610.596326,3574,783160.57197.14
2024-03-04ZAIZ179.49181.40177.77178.03-2.465361,3775,821177.35177.97
2024-03-01ZAIZ181.32181.32179.5001180.47-0.98227,6153,825166.00208.41
2024-02-29ZAIZ182.41182.41179.775181.45-0.74374,9455,101162.73183.33
2024-02-28ZAIZ181.54183.135180.86182.250.535276,8484,885178.00183.33
2024-02-27ZAIZ177.94182.27177.94181.752.785405,8767,526160.30198.03
2024-02-26ZAIZ178.63179.935178.145178.940.615354,1466,407150.90179.00