05:30:36 EDT Sun 05 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-03ZARES29.9730.5928.5028.84-1.301,328,99713,54517.9529.10
2020-04-02ZARES29.5230.4429.0630.140.21662,6337,62817.9531.00
2020-04-01ZARES29.2830.1829.0029.93-1.00991,55411,62017.9531.00
2020-03-31ZARES31.4631.4629.8430.93-0.441,252,16816,64224.6830.50
2020-03-30ZARES29.9131.6329.09631.371.661,108,15311,33529.7033.80
2020-03-27ZARES29.2630.39428.9729.71-0.73974,65210,20222.0038.00
2020-03-26ZARES29.3531.7528.8830.441.382,063,85920,28124.5033.00
2020-03-25ZARES27.0630.2926.83529.062.171,707,78614,46926.0038.00
2020-03-24ZARES24.5727.0824.2026.894.18816,8596,87721.0038.00
2020-03-23ZARES21.2723.4820.200122.71-0.201,202,75811,07917.9537.95
2020-03-20ZARES25.4325.9422.0922.91-2.692,140,35814,73922.1022.89
2020-03-19ZARES26.6528.4722.5625.60-1.301,106,5318,62017.9525.54
2020-03-18ZARES28.0828.9422.6026.90-3.471,737,51416,02717.9538.00
2020-03-17ZARES28.0430.8626.1630.372.961,382,50811,18717.9530.33
2020-03-16ZARES26.8929.1426.6627.41-4.231,444,62112,30917.9538.00
2020-03-13ZARES29.4932.0628.9332.044.041,074,26610,57317.9538.00
2020-03-12ZARES28.0129.4126.5028.00-2.261,035,1559,01325.0038.00
2020-03-11ZARES31.5732.090629.7130.26-2.46938,61210,17728.0038.00
2020-03-10ZARES32.1632.7930.2732.721.961,051,42914,90328.0041.00
2020-03-09ZARES31.8932.2830.6130.76-2.991,197,38013,20318.1541.00
2020-03-06ZARES34.3034.5832.9133.75-1.872,840,91716,50630.2041.00
2020-03-05ZARES35.4836.2835.1435.62-1.241,059,46113,33930.5038.00
2020-03-04ZARES36.2836.8934.8336.861.32743,1188,34430.5038.00
2020-03-03ZARES36.5237.1334.8235.54-0.96524,7855,48434.2037.55
2020-03-02ZARES34.7436.5634.7036.501.91638,1717,03922.1041.00
2020-02-28ZARES34.2835.0032.7934.59-0.821,334,91611,73130.1441.00
2020-02-27ZARES36.0036.4534.9435.41-1.38884,1848,67533.5241.00
2020-02-26ZARES37.3037.9536.5036.79-0.45648,4757,00233.4041.00
2020-02-25ZARES39.0939.2137.0737.24-1.76949,1288,69236.6941.00
2020-02-24ZARES38.8139.2738.4539.00-0.95800,6547,18539.0041.00
2020-02-21ZARES40.3340.3639.2539.95-0.44779,6766,38238.0041.00
2020-02-20ZARES41.0041.2939.9740.39-0.73705,5797,43936.5041.00
2020-02-19ZARES40.3441.7640.2241.121.02657,9917,39637.8041.64
2020-02-18ZARES40.3540.716639.9740.100.091,025,67012,39538.0041.00
2020-02-17ZARES41.4241.8139.5740.01-1.090038.5041.64
2020-02-14ZARES41.4241.8139.5740.01-1.091,100,84810,62338.5041.64
2020-02-13ZARES40.6441.8840.50541.100.47708,7206,79139.5641.65
2020-02-12ZARES40.5040.6739.9340.630.37606,0295,70638.3841.08
2020-02-11ZARES39.4840.3739.420540.261.01433,4564,03739.2140.34
2020-02-10ZARES38.4239.3638.4139.250.80295,2532,75739.2039.90
2020-02-07ZARES38.6938.837338.0838.45-0.49404,6553,01538.0039.90
2020-02-06ZARES38.6439.2338.2338.940.41452,4603,88437.8039.90
2020-02-05ZARES38.5938.7638.0838.530.42407,6074,26736.2539.90
2020-02-04ZARES37.7438.5136.9738.110.80700,0735,23637.2039.90
2020-02-03ZARES37.8838.2636.7837.311.25959,0306,11136.8039.90
2020-01-31ZARES36.3536.6635.0436.06-0.49594,3845,10432.0039.90
2020-01-30ZARES36.6237.4536.0136.55-0.46575,8473,59232.0039.90
2020-01-29ZARES36.6737.4536.5437.010.47327,6093,02032.0039.90
2020-01-28ZARES36.3236.7536.24536.540.56339,6253,06032.0039.90
2020-01-27ZARES36.2736.5235.9035.98-1.12383,9043,78432.0039.90
2020-01-24ZARES38.0238.0236.9037.10-0.80355,4783,56331.7039.90
2020-01-23ZARES37.6038.1737.2837.900.33481,4244,79431.7039.90
2020-01-22ZARES37.1337.7337.1337.570.65521,3374,82831.7039.90
2020-01-21ZARES37.0637.5036.8036.92-0.36336,1503,37931.7039.90
2020-01-20ZARES37.3438.0937.18537.280.450031.5037.17
2020-01-17ZARES37.3438.0937.18537.280.45594,8425,67331.5037.17
2020-01-16ZARES36.2236.8435.8436.831.01558,1065,39531.0037.80
2020-01-15ZARES36.0036.261335.52535.82-0.18502,5455,55535.4937.80
2020-01-14ZARES36.1936.3035.8436.00-0.32471,0635,27935.4937.80
2020-01-13ZARES36.3736.4236.0036.320.11341,8674,01234.0036.32
2020-01-10ZARES36.1436.6236.0136.21-0.21290,6573,01735.5937.80
2020-01-09ZARES36.3337.0036.1736.420.31259,7532,64931.8137.80
2020-01-08ZARES35.6536.1935.4436.110.67683,4193,40920.1236.25
2020-01-07ZARES35.3435.7135.31535.44-0.15349,4634,30726.0035.50
2020-01-06ZARES35.1035.8135.1035.590.35387,0174,44426.0035.74