18:50:50 EST Wed 28 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-28ZALG200.78203.47200.78203.471.3980,0361,229198.67205.28
2024-02-27ZALG201.93203.13200.26202.082.6088,3941,54080.57222.83
2024-02-26ZALG202.49204.31198.325199.35-4.25117,9101,814163.00205.28
2024-02-23ZALG207.40210.00188.355203.55-11.04166,5312,240170.00210.00
2024-02-22ZALG213.09215.20212.77214.32-0.0664,4311,592190.00212.50
2024-02-21ZALG215.84215.84213.13214.55-1.81547,6121,09485.64342.56
2024-02-20ZALG214.45217.16213.56215.92-1.5764,7171,345190.00232.00
2024-02-19ZALG219.67222.00217.30217.33-3.890087.05348.17
2024-02-16ZALG219.67222.00217.30217.33-3.8991,6421,41287.05348.17
2024-02-15ZALG218.52222.00217.616221.203.4660,1301,45488.54354.14
2024-02-14ZALG215.99218.74210.01217.745.5064,3951,477191.83243.78
2024-02-13ZALG218.72218.72210.29212.25-12.715114,4433,002190.00212.46
2024-02-12ZALG218.40231.40218.40225.216.87155,4322,447224.74227.65
2024-02-09ZALG215.80219.03214.63218.352.2660,5651,31287.35349.39
2024-02-08ZALG216.41217.69214.30216.010.3767,4621,378180.00225.25
2024-02-07ZALG213.88215.83212.30215.831.8062,5431,39186.17344.67
2024-02-06ZALG214.99216.36213.56214.00-0.39642,6941,236190.00225.25
2024-02-05ZALG215.05215.85212.30214.07-3.9738,4851,308190.00225.25
2024-02-02ZALG213.17218.36212.20217.752.0142,6411,312190.00348.08
2024-02-01ZALG213.83215.71209.14215.623.3262,0721,62485.67342.67
2024-01-31ZALG216.40216.65210.97212.28-3.5263,5851,310190.00225.25
2024-01-30ZALG215.41217.48214.91216.00-1.0653,5871,126163.00225.25
2024-01-29ZALG213.42217.68212.01216.974.0453,9161,174190.00225.25
2024-01-26ZALG213.76214.23211.41213.000.5739,640976190.00340.43
2024-01-25ZALG212.39215.60209.59212.343.09846,5491,199190.00216.34
2024-01-24ZALG212.41212.41208.23209.26-0.4154,2651,266185.95334.84
2024-01-23ZALG211.44213.7955208.65209.610.71546,0651,149203.33335.61
2024-01-22ZALG207.00209.9167207.00209.113.7663,5331,205203.33334.28
2024-01-19ZALG203.45205.14200.36205.142.36575,8271,159179.37225.00
2024-01-18ZALG201.04202.69200.1489202.552.8275,3951,31580.64322.56
2024-01-17ZALG200.90201.98198.2125199.44-4.28563,9431,174177.25223.07
2024-01-16ZALG202.57203.64201.04203.640.57137,3311,118200.00214.01
2024-01-15ZALG202.28203.365201.74203.072.690081.01224.69
2024-01-12ZALG202.28203.365201.74203.072.6985,9461,02081.01224.69
2024-01-11ZALG199.88200.55196.78200.470.725100,6751,34480.08320.32
2024-01-10ZALG199.10200.26197.57199.821.3652,7631,101197.90317.48
2024-01-09ZALG198.17199.21196.38198.47-2.7745,7611,00179.47317.87
2024-01-08ZALG201.38201.81199.2584201.290.7150,3741,18580.44321.74
2024-01-05ZALG199.66201.42198.90200.38-0.9975,6211,199163.00220.00
2024-01-04ZALG202.64202.87200.42201.29-0.16103,4661,603163.00220.00
2024-01-03ZALG205.05205.05201.045201.63-4.0172,8191,300163.00226.08
2024-01-02ZALG208.00209.53205.5963205.96-4.2857,7921,608163.00330.17
2024-01-01ZALG211.00211.88208.70210.19-1.0800163.00220.00
2023-12-29ZALG211.00211.88208.70210.19-1.0835,932770163.00220.00
2023-12-28ZALG211.61213.56210.22211.47-1.4341,349947163.00338.43
2023-12-27ZALG214.00216.34211.41213.250.4946,4281,15285.62342.46
2023-12-26ZALG213.14214.443211.80213.021.69535,634851163.00341.98
2023-12-25ZALG211.80163.00339.24
2023-12-22ZALG209.40212.8045209.37211.804.0845,4491,143163.00339.24
2023-12-21ZALG208.48209.74206.945207.862.0241,583978183.93233.06
2023-12-20ZALG207.33212.90205.70206.08-0.47555,9991,34882.55220.00
2023-12-19ZALG204.38207.26204.38206.714.4141,8991,086185.12232.72
2023-12-18ZALG203.54203.89200.7301202.260.1943,627985163.00208.00
2023-12-15ZALG204.21204.21200.48202.31-1.54154,448964163.00208.00
2023-12-14ZALG201.21205.625201.21203.956.53565,1171,127163.00208.00
2023-12-13ZALG191.81198.77190.18197.314.9567,4921,05078.87243.15
2023-12-12ZALG192.24194.53189.40192.190.1242,4731,16277.18243.15
2023-12-11ZALG192.12193.04190.04192.09-0.5347,0691,05076.80202.00
2023-12-08ZALG188.91192.86187.10192.124.1355,7501,11476.83202.00
2023-12-07ZALG185.79188.10182.30188.003.5060,8421,00275.00202.00
2023-12-06ZALG186.94188.92184.59184.60-0.6348,1681,161158.00202.00
2023-12-05ZALG187.30187.92184.81185.23-3.4237,4411,03374.10243.15
2023-12-04ZALG187.44189.96186.50188.641.1042,5501,32575.84244.16
2023-12-01ZALG183.49187.85183.04187.444.0762,4481,21974.66202.00
2023-11-30ZALG183.74185.00181.81183.701.4744,583761162.39203.63
2023-11-29ZALG184.00185.57182.19182.210.2849,7911,206158.00202.79