04:05:27 EDT Mon 02 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-30ZDECK400.45415.43396.75410.854.16381,86010,609410.85415.00
2021-07-29ZDECK407.19410.20404.48406.692.24327,4079,390392.32412.00
2021-07-28ZDECK398.19406.28390.29404.456.27341,7738,604349.11415.00
2021-07-27ZDECK410.34410.34393.0622398.18-12.72317,9749,337349.11415.00
2021-07-26ZDECK405.46414.55403.69410.904.98309,6158,248349.11414.00
2021-07-23ZDECK400.00411.115399.20405.929.25382,5728,856400.00420.00
2021-07-22ZDECK394.00396.73387.77396.679.67273,5427,652349.11399.89
2021-07-21ZDECK387.51392.65385.25387.001.15196,3386,613349.11395.00
2021-07-20ZDECK377.70388.96374.32385.8511.02228,2466,588349.11390.00
2021-07-19ZDECK368.37382.83368.37374.830.04246,6918,161349.11377.00
2021-07-16ZDECK383.35384.89373.82374.79-6.07189,4425,574280.00420.00
2021-07-15ZDECK384.69385.92377.23380.86-5.07451,0989,926280.00395.00
2021-07-14ZDECK391.30393.00385.73385.93-3.08250,8225,345384.00395.00
2021-07-13ZDECK389.58393.11387.59389.01-4.93221,9265,651280.00395.00
2021-07-12ZDECK390.00395.67386.62393.943.94328,4255,465324.00395.00
2021-07-09ZDECK387.68391.48383.72390.006.28197,6485,721320.00447.04
2021-07-08ZDECK382.09388.7068376.91383.72-6.88306,5077,613310.03395.00
2021-07-07ZDECK385.98393.71383.96390.603.25298,5136,492378.16395.00
2021-07-06ZDECK395.04396.23382.54387.35-5.28450,1639,153380.53420.00
2021-07-05ZDECK389.39392.85385.40392.632.7700369.00395.00
2021-07-02ZDECK389.39392.85385.40392.632.77337,7659,026369.00395.00
2021-07-01ZDECK386.59396.22385.97389.865.79456,34910,344369.00395.00
2021-06-30ZDECK382.14385.725378.52384.071.27470,9747,565310.03387.00
2021-06-29ZDECK384.06387.60380.00382.800.43473,7689,492324.00387.00
2021-06-28ZDECK382.42383.53377.42382.371.71580,83712,773320.10389.85
2021-06-25ZDECK361.64384.63360.00380.6624.784,134,00119,214343.55381.00
2021-06-24ZDECK355.25357.00347.22355.883.68339,5078,257320.03358.64
2021-06-23ZDECK350.61353.68347.10352.204.05316,5868,454350.04355.00
2021-06-22ZDECK335.46348.21332.0758348.1511.43313,4738,574255.25349.95
2021-06-21ZDECK326.73338.42326.14336.7211.35296,8258,090255.00340.38
2021-06-18ZDECK321.57334.45321.57325.37-0.24627,95111,186260.00346.99
2021-06-17ZDECK325.46329.02321.455325.61-1.44445,72310,282323.25346.99
2021-06-16ZDECK332.54333.355325.00327.05-6.88347,5179,658310.03345.08
2021-06-15ZDECK334.76336.18329.18333.93-0.65311,8717,047260.00346.99
2021-06-14ZDECK334.95338.28332.72334.580.13225,1757,036260.00345.08
2021-06-11ZDECK326.91335.11326.91334.459.45205,1396,726330.46344.97
2021-06-10ZDECK324.41328.98322.14325.001.19294,2777,464321.50340.00
2021-06-09ZDECK326.09326.88322.70323.81-1.69329,1787,297322.00335.16
2021-06-08ZDECK326.32327.18321.08325.500.70234,6376,980260.00335.16
2021-06-07ZDECK323.13329.63321.68324.800.82266,4747,435317.50335.16
2021-06-04ZDECK331.07332.2161321.59323.98-4.86371,0708,487321.00330.54
2021-06-03ZDECK327.73332.59321.01328.84-2.12290,8068,436321.00340.00
2021-06-02ZDECK343.19343.19323.26330.96-10.88486,20011,419330.41331.40
2021-06-01ZDECK338.72341.99335.995341.846.40240,7867,438325.00347.24
2021-05-31ZDECK338.45340.22330.17335.44-3.6700329.00350.00
2021-05-28ZDECK338.45340.22330.17335.44-3.67261,0477,076329.00350.00
2021-05-27ZDECK343.20348.57339.11339.11-3.12369,0559,884339.00350.00
2021-05-26ZDECK337.45345.81335.4082342.236.70237,7917,492301.60350.00
2021-05-25ZDECK339.56341.89333.34335.53-3.13272,3547,846335.00346.00
2021-05-24ZDECK340.27346.90338.35338.662.90373,12611,029335.60346.00
2021-05-21ZDECK332.70345.21324.00335.7624.541,127,87322,755335.60339.00
2021-05-20ZDECK323.00323.16306.00311.22-11.94597,82414,664327.60332.00
2021-05-19ZDECK326.07326.54318.34323.16-9.36280,6227,856320.00322.95
2021-05-18ZDECK340.73342.24332.34332.52-8.72270,7367,281327.67332.45
2021-05-17ZDECK335.45341.77332.485341.245.49236,2196,571232.00351.85
2021-05-14ZDECK325.82335.84322.37335.7512.42237,7357,258291.00351.85
2021-05-13ZDECK317.19329.97317.19323.339.31236,6296,696203.31351.85
2021-05-12ZDECK320.62327.21313.13314.02-9.65238,3248,095312.95344.80
2021-05-11ZDECK325.96329.23320.035323.67-6.34349,81510,879320.00351.85
2021-05-10ZDECK339.45340.535326.145330.01-11.28369,5299,679232.00330.01
2021-05-07ZDECK341.65345.29339.53341.290.87160,3866,271232.00351.85
2021-05-06ZDECK346.13346.13335.74340.42-4.32227,2396,087232.00351.85
2021-05-05ZDECK353.20353.50342.645344.74-5.09136,9275,720232.00355.00
2021-05-04ZDECK344.41350.22339.83349.833.22188,9126,153232.00370.00
2021-05-03ZDECK339.93348.36339.21346.618.41216,6627,199232.00370.00