12:36:36 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZDEO188.11189.6952188.04189.212.87380,0186,743188.00195.00
2021-05-13ZDEO183.65186.78183.62186.341.77344,9416,619184.85188.00
2021-05-12ZDEO186.97187.04184.3786184.574.18505,7157,832179.77188.00
2021-05-11ZDEO180.23180.78179.22180.39-3.02249,5754,901165.11188.00
2021-05-10ZDEO184.16184.66182.8722183.410.17429,8616,454165.11188.00
2021-05-07ZDEO182.12183.73181.96183.241.54215,7874,313165.00188.00
2021-05-06ZDEO180.86182.06179.9311181.702.00361,2135,703160.60182.97
2021-05-05ZDEO180.80180.75179.56179.70-0.06292,5656,674149.46193.00
2021-05-04ZDEO180.98181.48179.45179.76-0.55395,2806,713160.60190.12
2021-05-03ZDEO180.29180.89179.75180.310.96506,2496,653160.60193.00
2021-04-30ZDEO181.48181.94179.24179.35-4.01305,9745,896160.60188.00
2021-04-29ZDEO182.40183.39181.33183.363.29529,6956,543149.46188.00
2021-04-28ZDEO180.59181.28179.78180.070.91327,6335,865157.00188.00
2021-04-27ZDEO179.48179.82178.96179.160.20624,9577,336149.46188.45
2021-04-26ZDEO179.68179.99178.23178.96-2.98410,0056,525158.96183.00
2021-04-23ZDEO181.41182.62180.85181.940.94796,6628,106144.21188.00
2021-04-22ZDEO182.75183.73180.96181.000.59840,42911,021181.12188.00
2021-04-21ZDEO179.15180.85179.065180.411.81292,2915,314157.00188.45
2021-04-20ZDEO178.79179.22177.9825178.60-2.17364,0945,831160.01188.00
2021-04-19ZDEO179.19181.00178.845180.771.79618,2439,753150.00188.00
2021-04-16ZDEO178.39179.11178.02178.980.37261,5834,902160.01186.98
2021-04-15ZDEO177.56178.80177.43178.614.54347,2847,098178.05188.25
2021-04-14ZDEO174.70174.93173.81174.070.44233,3234,227165.00178.65
2021-04-13ZDEO172.70174.115172.3715173.630.05366,4895,495144.21188.00
2021-04-12ZDEO173.10174.34173.05173.58-1.95327,1435,664160.01188.00
2021-04-09ZDEO175.30175.5787174.04175.530.55646,2237,884165.53188.00
2021-04-08ZDEO174.69175.40173.91174.985.32636,4958,172175.00190.00
2021-04-07ZDEO171.47171.49169.15169.66-0.42318,8115,601144.21178.65
2021-04-06ZDEO168.98170.74168.90170.080.86311,5985,281131.90186.00
2021-04-05ZDEO167.98169.86167.53169.221.78197,3453,808149.46175.00
2021-04-02ZDEO167.44160.01175.00
2021-04-01ZDEO166.78167.88165.78167.443.23411,2086,709160.01175.00
2021-03-31ZDEO165.7625166.01164.13164.21-1.84337,1726,062160.01175.00
2021-03-30ZDEO166.45167.04165.81166.05-1.43343,7035,406160.01190.00
2021-03-29ZDEO165.43167.78165.31167.481.77301,7104,37399.11172.00
2021-03-26ZDEO164.64165.90163.94165.710.95284,6954,89198.46300.00
2021-03-25ZDEO166.16166.16163.41164.76307,0215,502163.00172.00
2021-03-24ZDEO165.11165.63164.42164.76-0.90303,5255,014149.70190.00
2021-03-23ZDEO165.72166.67165.34165.66-0.96409,0816,336159.99178.65
2021-03-22ZDEO165.58167.159165.34166.62-0.57514,9277,975159.99190.00
2021-03-19ZDEO167.21167.73166.29167.19-1.29418,1127,004159.99175.00
2021-03-18ZDEO167.73169.89167.73168.48-0.94370,1805,534159.99190.00
2021-03-17ZDEO169.73170.39168.95169.420.05311,3745,498169.39180.00
2021-03-16ZDEO168.54170.09168.176169.371.72458,0805,266157.09171.66
2021-03-15ZDEO168.84168.84166.90167.65-0.08272,0554,654157.09168.86
2021-03-12ZDEO165.98167.7892165.81167.730.69265,4234,245157.09178.65
2021-03-11ZDEO167.38167.8075166.41167.04-0.32351,9674,657157.09169.84
2021-03-10ZDEO166.51168.035165.35167.362.62435,2456,310162.50168.62
2021-03-09ZDEO165.47165.69164.48164.742.67368,2845,231157.09167.25
2021-03-08ZDEO161.44163.7019161.20162.07-2.15341,8976,233157.09258.62
2021-03-05ZDEO162.44164.38161.50164.223.08722,7389,168157.09165.98
2021-03-04ZDEO162.08164.43159.91161.141.06639,5878,321157.09161.50
2021-03-03ZDEO159.87161.49159.74160.08-0.66304,7225,278157.09165.07
2021-03-02ZDEO160.62161.50160.13160.741.38384,4286,217155.09175.00
2021-03-01ZDEO159.08161.14158.77159.361.62513,7978,352156.18163.27
2021-02-26ZDEO159.79159.84156.66157.74-3.79956,6238,318148.46158.25
2021-02-25ZDEO165.63166.085161.03161.53-4.18522371,0866,706152.00175.00
2021-02-24ZDEO164.93167.61164.84167.250.87418,1885,005145.75180.00
2021-02-23ZDEO165.48166.78165.00166.380.87365,1596,324163.83180.00
2021-02-22ZDEO164.80166.21164.17165.51-1.90532,0077,120159.16180.00
2021-02-19ZDEO168.99168.99167.15167.41-2.071,031,3928,737159.11180.00
2021-02-18ZDEO167.17169.99167.07169.480.23387,0265,506166.01180.00
2021-02-17ZDEO168.72169.50167.96169.25-0.26246,8844,323164.11192.00
2021-02-16ZDEO170.35170.37168.4809169.512.43402,5155,660150.00180.00