19:22:49 EDT Mon 03 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03ZARES39.9340.9539.8840.740.80642,1637,30938.8941.00
2020-07-31ZARES39.9540.0539.2639.940.11297,6973,73134.3341.00
2020-07-30ZARES39.9340.2239.1539.83-0.63542,5716,03834.3346.31
2020-07-29ZARES39.6340.5939.5140.460.94430,3294,69431.9041.84
2020-07-28ZARES39.4039.8239.1639.520.03343,5514,32234.3345.02
2020-07-27ZARES39.1039.7838.9039.490.45322,9714,25134.3350.05
2020-07-24ZARES40.2440.3238.1339.04-1.451,009,9399,83434.3339.04
2020-07-23ZARES40.8041.3240.0940.49-0.29417,5775,51534.3348.00
2020-07-22ZARES40.7541.1340.5340.78-0.19448,3305,24040.5040.78
2020-07-21ZARES40.9541.1940.5140.970.13437,0555,31340.5048.00
2020-07-20ZARES40.7341.4440.23540.840.251,156,1108,39131.9041.00
2020-07-17ZARES40.3440.6539.847140.590.26569,0004,57531.9040.81
2020-07-16ZARES40.2340.6140.0140.33-0.07383,4424,78131.9040.67
2020-07-15ZARES40.1640.5939.9540.400.67644,3455,53631.9040.66
2020-07-14ZARES38.9539.8138.6839.730.68490,4846,43436.0645.37
2020-07-13ZARES39.760340.0939.0139.05-0.36925,5918,58231.9039.49
2020-07-10ZARES38.999939.5638.4039.410.64450,9805,42734.3339.54
2020-07-09ZARES38.76539.0338.0038.77-0.01680,7195,87834.9548.00
2020-07-08ZARES37.9638.8537.9638.780.88636,4867,26434.9538.93
2020-07-07ZARES38.9739.2737.8837.90-1.46749,5128,83134.9538.26
2020-07-06ZARES39.9740.2039.1639.361,142,8427,58734.9539.65
2020-07-03ZARES40.0640.2039.0639.36-0.170034.3350.00
2020-07-02ZARES40.0640.2039.0639.36-0.171,003,1757,15334.3350.00
2020-07-01ZARES39.6040.0039.0539.53-0.17499,0457,26434.9540.50
2020-06-30ZARES37.8839.9037.7639.701.931,185,9378,35034.3340.00
2020-06-29ZARES39.0339.1937.4337.77-0.971,535,94310,48434.9541.00
2020-06-26ZARES38.6238.9637.7238.74-0.238,104,33616,00734.8038.60
2020-06-25ZARES37.9739.0637.7938.970.851,354,68514,14034.9540.86
2020-06-24ZARES38.4238.4237.2838.12-0.711,130,25212,52534.9546.01
2020-06-23ZARES40.8840.89538.5438.83-1.282,617,40920,68134.3345.00
2020-06-22ZARES38.9440.2538.4640.111.092,435,14315,73338.4841.69
2020-06-19ZARES39.8839.8938.36539.02-0.281,848,5959,58034.9542.00
2020-06-18ZARES38.6539.5538.4639.300.29862,7936,05934.3340.15
2020-06-17ZARES39.5839.8138.6839.01-0.18916,5948,01534.3340.15
2020-06-16ZARES39.3239.7838.4339.191.06680,0967,20734.9540.15
2020-06-15ZARES36.7838.3536.5638.130.251,965,66818,66634.3338.75
2020-06-12ZARES38.4338.46536.9538.280.951,140,87013,35228.0042.00
2020-06-11ZARES37.4938.4437.0337.33-1.421,319,28112,90135.3542.00
2020-06-10ZARES39.5039.6838.0138.75-0.851,908,42513,74035.5042.00
2020-06-09ZARES39.6940.0138.9939.60-0.901,297,59811,07335.5042.00
2020-06-08ZARES40.0440.5239.5740.500.841,300,73510,70035.5042.00
2020-06-05ZARES40.6340.7439.4639.660.162,343,87216,10228.8042.00
2020-06-04ZARES38.8039.5338.3939.500.501,657,23314,86037.0042.00
2020-06-03ZARES38.6239.3838.3239.000.901,634,88216,53537.0042.00
2020-06-02ZARES37.8938.3337.4938.100.661,461,90115,01437.0042.00
2020-06-01ZARES37.9238.0237.0337.44-0.321,431,35512,39531.5542.00
2020-05-29ZARES36.8638.0036.3937.761.411,917,67117,51732.0042.00
2020-05-28ZARES37.6537.6536.2036.35-0.79616,5506,93932.0042.00
2020-05-27ZARES37.7237.9435.81537.140.47828,4668,75032.0042.00
2020-05-26ZARES36.0337.5635.6436.671.611,194,74912,96230.0042.00
2020-05-25ZARES35.0835.1334.5035.060.140032.0042.00
2020-05-22ZARES35.0835.1334.5035.060.14575,1185,54632.0042.00
2020-05-21ZARES35.1435.3334.3734.92-0.051,020,0708,15332.0135.92
2020-05-20ZARES34.9035.1334.2934.970.77483,5045,78832.0035.36
2020-05-19ZARES34.6335.5334.1934.20-0.47478,9767,01228.0035.85
2020-05-18ZARES34.7735.1734.3134.671.04642,0287,07526.8042.00
2020-05-15ZARES32.6933.9732.5933.630.59709,8625,75330.0034.97
2020-05-14ZARES32.8233.2431.9333.04-0.551,050,93211,74324.6834.97
2020-05-13ZARES34.5234.6433.1833.59-0.34873,9799,67933.0034.97
2020-05-12ZARES35.0035.0733.7433.93-0.94865,7849,60029.8034.97
2020-05-11ZARES34.0335.0633.6334.870.49790,1939,44430.0036.01
2020-05-08ZARES35.8535.8534.2534.38-0.631,004,8819,22528.0035.76
2020-05-07ZARES34.5035.6733.8535.010.012,867,12136,33835.0135.79
2020-05-06ZARES32.6535.5431.836835.002.501,327,00313,36034.7534.99
2020-05-05ZARES32.5632.9832.0832.500.46642,8616,82032.5038.00
2020-05-04ZARES32.1333.0731.6032.04-0.63700,4806,85128.0038.00