12:46:29 EDT Thu 06 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-05ZDUK84.7284.8683.2883.51-1.182,946,94224,70783.5183.61
2020-08-04ZDUK83.5084.9783.3484.690.883,234,46029,97984.5084.68
2020-08-03ZDUK84.6784.7583.1183.81-0.932,552,18026,47183.6085.40
2020-07-31ZDUK84.0584.8183.6084.740.173,292,47329,50383.5984.76
2020-07-30ZDUK84.3184.5883.4984.57-0.402,828,58527,15884.3784.90
2020-07-29ZDUK84.5385.0583.8484.970.372,501,75323,90583.5085.10
2020-07-28ZDUK81.2584.9881.2184.603.314,851,39538,73384.5284.69
2020-07-27ZDUK82.5082.6481.0981.29-1.504,198,91434,67181.3081.40
2020-07-24ZDUK84.3584.9082.62182.79-1.202,953,11930,51382.6582.89
2020-07-23ZDUK84.0684.3983.4883.99-0.162,372,98724,30083.1584.09
2020-07-22ZDUK82.0084.5181.5284.151.823,763,30234,91383.4084.60
2020-07-21ZDUK81.5082.7981.1082.331.233,892,86040,81282.1082.43
2020-07-20ZDUK82.0582.2380.94681.10-1.303,271,53924,02480.9081.20
2020-07-17ZDUK81.6982.6381.45982.401.334,603,14231,69682.0282.80
2020-07-16ZDUK80.7081.33880.4381.070.642,874,40525,06380.5081.10
2020-07-15ZDUK82.5082.6480.3280.43-1.264,501,70938,01080.3480.69
2020-07-14ZDUK81.4282.473781.3981.690.274,218,17435,00481.2982.19
2020-07-13ZDUK81.1581.9780.9681.420.102,205,13926,11780.0081.98
2020-07-10ZDUK79.7981.5879.7681.321.582,545,66925,07681.2081.50
2020-07-09ZDUK81.3081.3379.1179.74-1.703,457,44035,48079.5080.19
2020-07-08ZDUK80.8681.9580.3381.440.623,433,14132,21281.3481.64
2020-07-07ZDUK79.2081.1879.1580.821.014,129,94638,12280.8580.95
2020-07-06ZDUK80.5081.8679.1279.81-2.035,997,78253,39879.6180.60
2020-07-03ZDUK82.6482.9281.4481.84-0.090080.0582.25
2020-07-02ZDUK82.6482.9281.4481.84-0.092,819,67727,15680.0582.25
2020-07-01ZDUK79.9782.3879.762581.932.042,835,91328,81881.5082.99
2020-06-30ZDUK80.0980.4878.9379.89-0.364,890,02036,99979.0080.00
2020-06-29ZDUK79.5780.2578.5280.251.322,954,00328,93079.3181.40
2020-06-26ZDUK79.3579.919977.5878.93-0.525,321,45442,21678.7779.00
2020-06-25ZDUK80.1180.2378.788179.45-1.023,985,23142,29979.2579.80
2020-06-24ZDUK81.0881.3479.8280.47-1.383,676,15039,59580.0081.40
2020-06-23ZDUK83.2483.5081.4981.85-0.683,771,62433,81081.7081.95
2020-06-22ZDUK82.3283.5581.3182.530.423,878,88534,33182.5484.20
2020-06-19ZDUK86.7486.929282.1182.11-3.668,075,75750,80082.5082.84
2020-06-18ZDUK85.6686.3885.0085.77-0.443,480,07132,37785.1685.75
2020-06-17ZDUK87.0087.3685.4886.21-0.744,181,84032,71185.6186.25
2020-06-16ZDUK89.0089.4886.4186.95-0.013,865,23639,97085.9587.55
2020-06-15ZDUK85.0487.418884.3086.960.224,501,22540,26085.0088.00
2020-06-12ZDUK88.9388.9985.7386.74-0.343,935,78440,67386.3086.73
2020-06-11ZDUK88.8089.0586.3487.08-3.114,974,26949,67486.5588.70
2020-06-10ZDUK90.4190.9589.5090.19-0.132,721,36829,22189.4190.15
2020-06-09ZDUK91.0091.0788.9390.32-1.593,023,66428,11489.9592.70
2020-06-08ZDUK89.4692.2089.1191.912.422,771,03827,59491.2793.00
2020-06-05ZDUK89.4091.5689.1589.491.053,353,38530,10989.1590.00
2020-06-04ZDUK88.8089.3887.4888.44-0.793,640,89632,01286.7088.84
2020-06-03ZDUK88.3389.6588.0089.231.562,449,58726,51487.7089.50
2020-06-02ZDUK87.8288.1086.6087.670.233,446,83025,98386.7587.97
2020-06-01ZDUK85.8487.57585.2387.441.812,438,89626,82085.5087.40
2020-05-29ZDUK85.5486.3784.6785.63-0.204,018,48727,18385.6986.24
2020-05-28ZDUK84.8586.1084.675285.832.113,957,64032,68584.5186.24
2020-05-27ZDUK84.1284.2082.6983.720.913,606,65031,62383.5084.59
2020-05-26ZDUK84.4684.672782.6982.81-0.423,910,32833,46882.8383.14
2020-05-25ZDUK82.1983.3281.8983.230.890082.8183.44
2020-05-22ZDUK82.1983.3281.8983.230.892,760,57124,98082.8183.44
2020-05-21ZDUK83.0683.7782.0182.34-0.973,107,99727,46182.3283.38
2020-05-20ZDUK83.9584.0983.1483.310.022,710,87925,95183.0184.45
2020-05-19ZDUK84.3884.3883.2583.29-1.633,020,88730,13882.9686.23
2020-05-18ZDUK82.6985.4482.5884.923.736,747,85543,47082.7085.00
2020-05-15ZDUK81.4881.7980.173681.19-1.115,250,72540,13180.0082.11
2020-05-14ZDUK80.0082.3979.7282.301.3553,649,56439,56482.2582.49
2020-05-13ZDUK81.5582.1080.6281.890.013,998,27740,58081.8882.25
2020-05-12ZDUK82.4983.6681.8881.880.223,524,70436,48181.5481.97
2020-05-11ZDUK81.4582.2780.3381.66-0.123,924,22837,28781.5082.70
2020-05-08ZDUK81.4982.0780.5081.781.472,875,20726,01580.7782.00
2020-05-07ZDUK80.8981.4580.0480.310.243,431,73836,95280.5080.51