07:47:13 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-14ZDUK98.2998.8998.0398.790.293,604,34631,40198.8198.90
2021-04-13ZDUK97.1298.8596.8198.500.863,661,29329,56897.9998.60
2021-04-12ZDUK97.1498.1197.0797.640.103,784,67424,89396.8097.97
2021-04-09ZDUK98.0098.7497.4497.54-0.082,028,66525,23296.7098.75
2021-04-08ZDUK97.9398.1597.3797.62-0.204,922,35826,56796.7798.03
2021-04-07ZDUK97.7098.0597.3597.820.252,549,23927,04996.9998.01
2021-04-06ZDUK96.7697.6096.0797.570.643,632,74034,56697.5797.68
2021-04-05ZDUK96.3597.6696.1796.930.652,839,82828,82596.6397.25
2021-04-02ZDUK96.2896.2896.50
2021-04-01ZDUK96.4496.5395.3496.28-0.252,876,05234,69896.2896.50
2021-03-31ZDUK95.9196.7995.8496.530.293,480,68628,20096.3796.80
2021-03-30ZDUK97.5997.639795.5696.24-1.343,275,09332,24295.6196.29
2021-03-29ZDUK95.7597.91595.3297.581.754,941,20541,22897.3797.67
2021-03-26ZDUK95.3395.9594.804795.830.306,036,22032,62495.5296.00
2021-03-25ZDUK94.9795.9094.4095.531.142,622,94832,74295.0796.00
2021-03-24ZDUK93.5395.1393.4094.390.373,024,34434,10293.5094.76
2021-03-23ZDUK92.98594.5992.6594.020.903,852,86839,31093.0494.65
2021-03-22ZDUK92.7293.2492.1093.120.404,108,03540,17393.1293.35
2021-03-19ZDUK92.4793.3591.6092.720.3911,280,76146,75492.5593.39
2021-03-18ZDUK91.8292.662391.288992.330.483,471,84440,95591.5092.91
2021-03-17ZDUK92.9693.3191.4891.85-1.174,138,28343,21691.8593.40
2021-03-16ZDUK92.1993.3891.8193.020.693,140,06431,32992.8093.38
2021-03-15ZDUK91.8892.548991.529392.330.934,261,23336,71891.9192.49
2021-03-12ZDUK91.0191.9590.6991.400.713,462,25934,36491.4091.99
2021-03-11ZDUK90.6792.298690.2890.69-0.103,565,21838,22390.6290.75
2021-03-10ZDUK90.9591.7090.6090.79-0.164,227,79944,21090.1991.50
2021-03-09ZDUK90.2291.4789.7990.950.733,228,41841,53890.7591.36
2021-03-08ZDUK89.0091.2388.5690.221.693,741,04843,01990.0091.18
2021-03-05ZDUK86.7589.0086.1888.532.073,786,98639,84188.3589.00
2021-03-04ZDUK87.3088.7786.0186.46-0.814,197,25345,22385.8086.85
2021-03-03ZDUK86.8987.4685.804387.270.032,724,69733,65187.0087.46
2021-03-02ZDUK87.0687.8786.4587.240.202,427,60230,18286.7587.75
2021-03-01ZDUK86.0088.039386.0087.041.452,827,98232,11486.0588.50
2021-02-26ZDUK87.3488.6485.5685.59-1.533,877,29640,89785.7085.79
2021-02-25ZDUK87.2588.7686.69587.12-0.223,422,92539,86186.8387.10
2021-02-24ZDUK88.9488.9987.3387.34-1.702,886,21128,30287.4087.48
2021-02-23ZDUK89.3990.0488.2789.040.692,640,19730,00488.7289.64
2021-02-22ZDUK88.1488.6487.0888.35-0.082,981,61337,81088.0088.90
2021-02-19ZDUK89.4489.4488.2288.43-1.103,537,32731,12788.4588.91
2021-02-18ZDUK89.2190.4789.1089.530.333,662,50830,52889.5090.00
2021-02-17ZDUK88.5789.5787.8989.200.823,787,64937,84488.9589.73
2021-02-16ZDUK89.6490.2088.0388.38-1.442,931,89132,43088.1288.39
2021-02-15ZDUK89.9290.387389.1589.82-0.600089.6089.75
2021-02-12ZDUK89.9290.387389.1589.82-0.602,742,24328,20989.6089.75
2021-02-11ZDUK92.7092.8290.3590.42-2.3153,633,35433,94090.4391.21
2021-02-10ZDUK93.7794.1992.8193.700.382,355,08724,43493.5293.81
2021-02-09ZDUK93.6194.0692.7993.32-0.281,933,15720,42893.1093.40
2021-02-08ZDUK94.6194.6893.0293.60-1.142,087,10625,19293.2193.60
2021-02-05ZDUK94.4795.4594.0394.740.392,465,86922,72194.1195.44
2021-02-04ZDUK93.6794.4793.3194.350.962,375,96225,08094.3595.00
2021-02-03ZDUK92.7493.609392.520193.390.292,577,50423,14293.2193.79
2021-02-02ZDUK93.0994.9592.6993.10-0.062,240,86526,27993.0394.85
2021-02-01ZDUK94.0594.4092.8993.16-0.842,571,17128,66693.0093.21
2021-01-29ZDUK92.0194.5891.0594.002.524,967,41144,02993.7094.00
2021-01-28ZDUK92.1693.7091.4591.48-0.232,000,87624,66191.5293.85
2021-01-27ZDUK92.3594.156591.3391.71-1.213,002,46833,60891.1091.50
2021-01-26ZDUK92.7993.4591.8692.920.012,261,50727,35692.6593.50
2021-01-25ZDUK90.0193.0789.7992.912.623,469,23633,34092.2592.85
2021-01-22ZDUK89.8290.6789.4690.290.111,917,46417,67989.5091.00
2021-01-21ZDUK90.5090.7789.8090.18-0.602,254,81517,85690.1690.25
2021-01-20ZDUK90.3091.2189.5090.780.402,331,35326,40390.7990.80
2021-01-19ZDUK92.87592.9590.3590.38-1.732,486,22825,70790.4090.99
2021-01-18ZDUK92.1191.2992.30