07:10:15 EDT Fri 14 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-13ZAPO56.2357.0355.5556.200.442,049,24822,14456.2156.90
2021-05-12ZAPO57.5257.9355.6055.76-2.032,884,46528,35855.3058.00
2021-05-11ZAPO56.4657.96555.891457.790.163,210,18328,93056.9158.50
2021-05-10ZAPO58.2758.4957.4957.63-0.593,855,90132,59057.0058.50
2021-05-07ZAPO57.2158.2556.6258.221.032,336,26620,52650.0058.50
2021-05-06ZAPO56.6457.3456.1757.190.551,935,13218,86457.0057.70
2021-05-05ZAPO55.6056.8956.0856.641.642,127,69424,37050.0056.90
2021-05-04ZAPO55.0755.7554.32555.00-0.072,859,37821,69754.2058.00
2021-05-03ZAPO55.6056.1055.0555.07-0.302,467,47427,58054.5055.20
2021-04-30ZAPO55.4755.6054.6155.37-0.161,908,19618,99254.2056.10
2021-04-29ZAPO56.0056.2954.8355.530.121,584,82016,14254.5056.10
2021-04-28ZAPO55.0055.8354.9055.410.241,904,29413,97645.4056.37
2021-04-27ZAPO55.0055.1854.5555.170.642,110,86417,52546.5555.15
2021-04-26ZAPO53.6554.6053.4554.531.342,500,17723,59846.3055.30
2021-04-23ZAPO52.8053.4852.5853.190.481,904,51015,65053.1153.70
2021-04-22ZAPO52.8752.9552.0352.710.412,209,98520,21952.0055.50
2021-04-21ZAPO51.2452.3550.7852.300.982,070,05617,37746.3052.50
2021-04-20ZAPO51.4451.4450.1751.32-0.171,894,76218,66250.5052.10
2021-04-19ZAPO51.4951.85551.32351.49-0.081,834,97918,78946.3053.00
2021-04-16ZAPO50.5051.6450.4051.571.332,898,33725,72851.4351.65
2021-04-15ZAPO49.8150.2949.5150.240.772,754,71824,84146.3050.50
2021-04-14ZAPO47.5150.0547.4749.472.104,158,84433,90748.9050.13
2021-04-13ZAPO47.5047.5346.75547.37-0.191,796,42317,50346.5048.10
2021-04-12ZAPO46.6947.5946.6947.560.531,970,45116,25147.2649.89
2021-04-09ZAPO46.3347.1046.3347.030.472,138,88620,16946.3847.30
2021-04-08ZAPO47.4847.4846.5446.56-0.492,225,10019,12046.5047.25
2021-04-07ZAPO47.6247.9146.8247.05-0.752,998,86022,39946.7649.89
2021-04-06ZAPO47.5448.0147.4247.800.121,478,46313,72245.5048.57
2021-04-05ZAPO48.1948.4947.66547.68-0.331,854,20016,34445.5048.83
2021-04-02ZAPO48.0145.5050.00
2021-04-01ZAPO47.5948.0247.3048.011.001,923,47218,83245.5050.00
2021-03-31ZAPO47.2547.9347.0047.01-0.142,076,24615,17445.5049.70
2021-03-30ZAPO46.3348.1046.3247.150.662,229,14520,92045.5047.90
2021-03-29ZAPO45.9246.9345.4546.49-0.202,914,57725,11245.7047.05
2021-03-26ZAPO47.0647.1745.5346.69-0.283,899,90431,99046.0147.30
2021-03-25ZAPO47.5247.7146.2046.97-0.703,717,06325,59345.0747.60
2021-03-24ZAPO49.2650.1147.6547.67-1.451,995,10418,18947.5248.63
2021-03-23ZAPO49.5149.5148.7349.12-0.304,285,76030,42448.5050.74
2021-03-22ZAPO47.2849.9347.0149.422.135,544,67336,83048.7551.00
2021-03-19ZAPO47.1247.5546.7547.29-0.155,285,68220,07746.6050.00
2021-03-18ZAPO47.9348.9847.2047.44-0.753,342,01228,44446.6048.30
2021-03-17ZAPO47.8648.4847.6448.190.123,675,58133,19047.5050.00
2021-03-16ZAPO48.7749.4147.9748.07-0.732,703,31926,24748.0749.39
2021-03-15ZAPO48.4449.3247.9448.800.724,817,90541,66945.0048.90
2021-03-12ZAPO48.2948.6947.2048.080.253,361,84326,63545.4050.83
2021-03-11ZAPO46.0348.1245.4047.832.305,367,31034,44948.4148.98
2021-03-10ZAPO46.2246.8045.4045.53-0.243,861,17834,22245.4546.50
2021-03-09ZAPO47.5047.9445.6645.77-1.695,882,89448,31345.6547.40
2021-03-08ZAPO49.8050.5446.6547.46-2.109,803,32673,96047.4548.30
2021-03-05ZAPO49.9850.1047.690149.561,021,28311,60247.4052.00
2021-03-04ZAPO50.3950.6948.533949.56-0.85597,9037,34948.0050.10
2021-03-03ZAPO50.8050.9949.542750.410.481,580,4207,85248.0051.85
2021-03-02ZAPO50.2550.38549.5049.93-0.45588,1626,53048.0051.00
2021-03-01ZAPO50.3551.02550.0650.380.92760,2668,66950.2552.39
2021-02-26ZAPO48.9349.8147.9549.460.581,282,38615,93448.0049.83
2021-02-25ZAPO51.2551.3348.5648.88-2.131,076,24510,71848.5248.70
2021-02-24ZAPO50.0351.0849.5051.010.54984,5049,21750.1052.39
2021-02-23ZAPO51.1151.1249.650150.47-0.53850,9749,61948.9452.33
2021-02-22ZAPO51.2651.5950.8651.00-0.831,164,9739,33150.2051.90
2021-02-19ZAPO51.4452.37551.3951.830.712,301,73311,89951.0052.00
2021-02-18ZAPO51.0051.499950.5051.12-0.231,505,0108,52450.2051.90
2021-02-17ZAPO51.5052.0050.8251.950.43614,5116,01251.0052.79
2021-02-16ZAPO51.9051.989950.8751.520.06975,2308,56150.2052.00
2021-02-15ZAPO50.2051.5350.10551.460.970050.1053.07