23:14:31 EDT Sun 20 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-18ZDTE114.82115.65111.79112.03-3.81752,000,02218,09299.50113.32
2020-09-17ZDTE118.65118.865115.85116.86-2.181,245,79714,890112.00117.30
2020-09-16ZDTE118.61120.8185118.00119.040.482,717,60917,318117.75121.90
2020-09-15ZDTE120.61121.45117.78118.56-1.821,422,90315,868116.00120.00
2020-09-14ZDTE119.00121.26118.68120.381.94621,00910,833119.50121.42
2020-09-11ZDTE118.19118.82117.35118.440.52616,1699,589110.00120.00
2020-09-10ZDTE119.26119.925117.80117.92-1.79718,74012,031117.58120.00
2020-09-09ZDTE119.10121.425118.62119.711.63713,53410,740117.00122.87
2020-09-08ZDTE119.07119.74116.69118.08-0.731,101,16315,983116.28122.87
2020-09-07ZDTE119.59120.08117.31118.81-0.3100116.28120.00
2020-09-04ZDTE119.59120.08117.31118.81-0.31802,46512,106116.28120.00
2020-09-03ZDTE121.01121.90118.12119.12-1.34952,97513,768116.28122.87
2020-09-02ZDTE117.79121.06117.30120.462.671,071,49114,418115.00122.87
2020-09-01ZDTE118.05118.60116.94117.79-0.88905,02514,088113.00118.90
2020-08-31ZDTE118.00119.08117.835118.670.811,004,37113,374115.10122.87
2020-08-28ZDTE117.55118.225116.42117.860.84555,2768,529115.00122.87
2020-08-27ZDTE116.33117.82116.27117.021.28845,6578,710117.00118.96
2020-08-26ZDTE116.33116.915115.19115.74-1.26912,67711,051115.30117.50
2020-08-25ZDTE118.25118.25116.33117.00-0.97563,9799,132113.50122.87
2020-08-24ZDTE116.12118.145115.58117.972.14719,6669,695112.00122.87
2020-08-21ZDTE115.47116.11114.82115.830.371,179,7399,866113.50122.87
2020-08-20ZDTE116.65116.8193115.18115.46-1.56777,90910,919106.31122.87
2020-08-19ZDTE116.59117.42115.87117.020.49719,12710,458113.50122.87
2020-08-18ZDTE117.27117.675116.12116.53-0.51815,29910,141113.50122.87
2020-08-17ZDTE117.7965118.36116.75117.04-0.671,148,54411,541113.50122.87
2020-08-14ZDTE118.37119.06116.845117.71-0.45462,5508,301113.50122.87
2020-08-13ZDTE117.95118.945117.35118.16-0.65552,5299,158106.31119.60
2020-08-12ZDTE118.43119.49117.755118.811.42615,2438,709107.00122.87
2020-08-11ZDTE120.94121.47117.27117.39-2.84749,83512,324107.00122.87
2020-08-10ZDTE119.40121.06119.05120.231.37888,08111,863113.50122.87
2020-08-07ZDTE115.90119.47115.90118.861.921,101,76114,367112.41122.50
2020-08-06ZDTE115.36117.41114.84116.941.44834,29412,431114.01118.41
2020-08-05ZDTE116.18116.48115.21115.50-0.141,146,77412,502114.00116.90
2020-08-04ZDTE113.68116.07113.32115.641.771,023,75613,218113.50118.09
2020-08-03ZDTE115.31115.82113.6776113.87-1.76821,51511,566110.72115.50
2020-07-31ZDTE114.48115.88113.60115.630.931,032,29913,049106.31116.20
2020-07-30ZDTE114.01114.99113.40114.70-0.52923,98813,369100.00116.20
2020-07-29ZDTE114.97115.455113.46115.220.591,107,43216,01892.42116.70
2020-07-28ZDTE112.14116.48111.01114.630.621,763,87120,395106.31116.00
2020-07-27ZDTE114.37114.94113.275114.01-0.561,033,50813,234111.00115.03
2020-07-24ZDTE115.40116.02114.265114.57-0.381,520,51214,576111.00115.86
2020-07-23ZDTE114.21115.065113.85114.950.501,329,36213,949112.81115.51
2020-07-22ZDTE110.77115.18109.92114.453.341,086,67313,160107.90116.27
2020-07-21ZDTE108.54111.34108.54111.111.901,613,36515,703107.90115.51
2020-07-20ZDTE111.18111.18108.815109.21-2.301,038,12712,895107.90115.51
2020-07-17ZDTE110.08112.34110.08111.511.811,187,45011,021104.00118.85
2020-07-16ZDTE108.99110.00108.72109.700.501,554,45016,634105.03112.60
2020-07-15ZDTE110.35111.25109.01109.200.421,208,59615,718104.00111.30
2020-07-14ZDTE108.63109.64107.61108.780.27919,58411,619104.00117.59
2020-07-13ZDTE107.99109.05107.035108.511.001,134,29316,561104.00117.59
2020-07-10ZDTE106.06107.98106.06107.510.84903,16812,684106.20108.00
2020-07-09ZDTE107.59107.59104.1998106.67-1.23971,48613,413104.00109.05
2020-07-08ZDTE107.05108.48106.6297107.900.811,153,71315,066106.00109.05
2020-07-07ZDTE106.95107.52105.79107.09-1.341,388,04015,863105.00109.05
2020-07-06ZDTE110.91111.85107.95108.43-1.541,038,03113,128105.00109.05
2020-07-03ZDTE111.00111.66109.27109.97-0.0300105.00117.27
2020-07-02ZDTE111.00111.66109.27109.97-0.03837,30210,929105.00117.27
2020-07-01ZDTE107.47110.77107.15110.002.50995,64413,497102.00116.75
2020-06-30ZDTE106.07107.99105.59107.500.942,290,93021,220102.00107.90
2020-06-29ZDTE105.00106.57103.69106.562.44819,92410,756102.00114.00
2020-06-26ZDTE104.79105.69103.35104.12-0.802,398,43821,087102.12114.00
2020-06-25ZDTE104.80105.07103.48104.92-0.351,160,70112,908103.00113.50
2020-06-24ZDTE105.83105.93102.84105.27-1.991,733,59819,639102.00114.00
2020-06-23ZDTE107.84107.99105.96107.260.511,834,49617,195103.70114.00
2020-06-22ZDTE103.54107.35102.765106.752.991,310,60216,367102.00109.00