07:29:41 EDT Sun 25 Oct 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-10-23ZDUK94.0094.3790.9792.78-1.114,532,01940,48092.0092.65
2020-10-22ZDUK92.5993.9192.0693.891.384,162,21327,14593.2693.99
2020-10-21ZDUK91.9692.9891.5692.510.452,232,92924,12891.1192.51
2020-10-20ZDUK92.1192.797191.8092.06-0.012,243,30023,52391.9592.88
2020-10-19ZDUK92.1292.8791.7592.07-0.302,284,02423,25892.0792.88
2020-10-16ZDUK92.1893.0691.7392.370.412,811,17627,83690.7593.00
2020-10-15ZDUK91.0792.8290.7591.96-0.712,170,56522,88791.9592.65
2020-10-14ZDUK92.8493.5092.0192.67-0.252,420,65624,12592.0093.70
2020-10-13ZDUK92.6493.2691.3092.92-0.192,544,54126,47591.0093.50
2020-10-12ZDUK93.1993.8592.5993.11-0.193,131,62723,30993.1193.89
2020-10-09ZDUK93.1493.9292.0493.300.153,686,82530,22292.8593.67
2020-10-08ZDUK91.4993.4390.9093.151.853,253,18334,53993.4194.50
2020-10-07ZDUK91.6192.12590.7091.300.532,480,06024,89190.5091.33
2020-10-06ZDUK91.7292.06590.4690.77-0.972,993,88732,29990.0092.20
2020-10-05ZDUK90.9892.1589.9091.740.163,038,54626,45790.5092.65
2020-10-02ZDUK89.2292.1588.6991.581.535,924,92551,52490.9791.00
2020-10-01ZDUK88.0390.3687.6090.051.496,249,70052,57389.9790.50
2020-09-30ZDUK88.0089.489986.4388.566.1518,804,734126,44788.5789.25
2020-09-29ZDUK83.0783.4082.0482.41-0.462,153,79522,95287.2687.98
2020-09-28ZDUK82.9784.0882.6682.870.402,423,77326,29182.0383.32
2020-09-25ZDUK81.2882.5980.9582.470.803,854,62928,72280.9582.83
2020-09-24ZDUK81.2382.4180.4181.670.392,582,32828,58981.4582.29
2020-09-23ZDUK82.9083.1381.2381.28-1.412,322,81123,60081.0082.83
2020-09-22ZDUK82.4184.0182.25582.690.122,703,94828,09682.0083.98
2020-09-21ZDUK82.0582.5781.169482.57-0.383,002,01530,97581.7683.50
2020-09-18ZDUK84.2084.7482.9082.95-1.655,035,85430,63982.7584.70
2020-09-17ZDUK84.2584.7883.6484.60-0.243,355,95830,58584.0085.87
2020-09-16ZDUK85.0085.4884.5784.840.392,910,38126,32584.0585.50
2020-09-15ZDUK84.9485.8783.925884.450.072,582,50826,79784.2084.56
2020-09-14ZDUK83.5884.93583.5884.381.353,438,20430,34582.5085.00
2020-09-11ZDUK82.0783.4181.7583.031.033,196,93830,99482.0183.15
2020-09-10ZDUK82.2282.731181.4182.00-0.593,591,24437,09882.0083.00
2020-09-09ZDUK82.4283.8981.8582.591.864,411,11638,89382.0583.75
2020-09-08ZDUK81.1581.2479.3880.73-0.243,252,14632,84580.0681.39
2020-09-07ZDUK81.2281.8279.9380.97-0.170080.2081.12
2020-09-04ZDUK81.2281.8279.9380.97-0.172,820,29630,07580.2081.12
2020-09-03ZDUK81.8282.7080.3481.14-0.333,135,07131,37180.5082.50
2020-09-02ZDUK79.2481.9078.9881.472.263,626,19936,61981.2681.59
2020-09-01ZDUK79.8480.17578.97579.21-1.133,194,64531,89779.2179.37
2020-08-31ZDUK79.7081.5379.6180.340.633,569,25532,63180.1080.59
2020-08-28ZDUK79.9979.9978.9579.710.163,190,79431,78379.5079.80
2020-08-27ZDUK79.6880.3779.21579.552,932,80030,64879.5580.00
2020-08-26ZDUK80.4280.6279.3179.55-1.303,367,93432,34879.2579.60
2020-08-25ZDUK81.5081.5080.4380.85-0.622,769,33025,53280.6081.50
2020-08-24ZDUK81.3881.65580.5081.470.472,679,39826,42580.7581.50
2020-08-21ZDUK81.139781.3380.2881.00-0.043,911,08723,05280.8081.19
2020-08-20ZDUK81.2681.6180.5681.04-0.622,715,26531,18580.6781.60
2020-08-19ZDUK81.9282.185581.4681.662,623,14724,78881.5081.81
2020-08-18ZDUK82.5782.7781.5081.66-0.942,607,23728,87481.6781.69
2020-08-17ZDUK82.2983.1181.6682.600.453,849,50528,24882.5082.65
2020-08-14ZDUK82.5682.89681.9382.15-0.592,016,17322,07981.9782.60
2020-08-13ZDUK83.0483.2382.0082.74-0.6153,219,15233,44382.5082.87
2020-08-12ZDUK84.0284.77583.8384.320.653,397,73928,69384.0084.35
2020-08-11ZDUK84.9985.091483.46583.67-1.094,545,64733,18383.7983.95
2020-08-10ZDUK87.1987.2184.525784.76-1.854,323,25340,27684.6085.24
2020-08-07ZDUK83.7986.6983.6886.612.404,289,11936,43286.7187.40
2020-08-06ZDUK83.2784.3982.6784.210.703,036,39632,44983.5184.22
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
2020-08-03ZDUK84.6784.7583.1183.81-0.932,552,18026,47283.6085.40
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