06:39:57 EST Sat 23 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2021-01-15ZDUK90.8992.3890.6092.110.452,914,57426,46991.2992.30
2021-01-14ZDUK91.5691.95590.3391.670.113,097,51926,73990.6091.49
2021-01-13ZDUK88.9892.36588.9591.562.633,592,45430,86891.5091.75
2021-01-12ZDUK89.2989.5687.620388.93-0.362,860,71028,34088.7188.95
2021-01-11ZDUK89.6490.4288.5389.29-0.762,193,80124,06889.0789.97
2021-01-08ZDUK89.9590.4089.4290.050.162,752,13929,53789.9090.20
2021-01-07ZDUK91.1591.4689.7489.89-1.022,989,40229,45789.8990.00
2021-01-06ZDUK89.9591.7789.8790.911.162,822,99828,21190.0291.99
2021-01-05ZDUK89.7990.1989.0489.750.042,546,93524,04689.5089.90
2021-01-04ZDUK91.7892.1389.2089.71-1.852,683,89825,55389.7190.70
2021-01-01ZDUK90.6191.6490.2791.561.000090.0092.00
2020-12-31ZDUK90.6191.6490.2791.561.001,638,82615,04390.0092.00
2020-12-30ZDUK89.9291.0889.9290.560.701,838,96819,45890.0091.45
2020-12-29ZDUK90.5391.0489.6889.86-0.392,044,62819,32789.6791.24
2020-12-28ZDUK90.1690.6689.7390.250.581,473,41518,06890.0590.25
2020-12-25ZDUK89.2289.7288.8089.670.630089.2189.90
2020-12-24ZDUK89.2289.7288.8089.670.63733,5079,01689.2189.90
2020-12-23ZDUK89.9890.7589.0289.04-0.491,956,45522,79988.9089.75
2020-12-22ZDUK89.0989.56588.6089.530.432,831,75725,09389.0089.53
2020-12-21ZDUK89.8190.0088.1889.10-1.224,682,15936,05888.9089.41
2020-12-18ZDUK91.4591.597390.2490.32-1.207,342,86333,36790.3290.55
2020-12-17ZDUK91.3191.8391.0091.520.914,309,92529,83691.0091.95
2020-12-16ZDUK92.3992.9890.6090.61-1.504,057,85928,57090.5890.65
2020-12-15ZDUK91.2692.8490.9092.110.984,059,58530,53490.9092.65
2020-12-14ZDUK92.3894.0891.1091.13-0.413,684,22532,41491.1292.00
2020-12-11ZDUK91.2591.8990.9091.54-0.223,225,12528,29491.4091.96
2020-12-10ZDUK91.6992.0790.8391.760.373,628,48133,44991.7591.95
2020-12-09ZDUK91.4991.7490.2991.39-0.122,998,22528,61590.8091.89
2020-12-08ZDUK91.3392.0290.4091.51-0.362,408,34726,12891.7592.00
2020-12-07ZDUK90.7092.307590.5591.870.722,030,68323,50990.8792.15
2020-12-04ZDUK92.2092.6790.138391.15-1.203,172,23336,61890.9191.14
2020-12-03ZDUK93.4893.7092.09592.35-1.522,286,09224,08892.2093.70
2020-12-02ZDUK93.1093.9191.9193.870.612,173,99325,99593.1494.00
2020-12-01ZDUK93.5694.6493.1793.260.602,947,30924,93493.0093.98
2020-11-30ZDUK94.1394.2591.9492.66-1.945,012,31336,10992.6693.49
2020-11-27ZDUK96.1596.1594.09594.60-1.551,293,83314,92093.7194.69
2020-11-26ZDUK95.9596.2494.83596.15-0.110095.3096.30
2020-11-25ZDUK95.9596.2494.83596.15-0.111,959,35823,59895.3096.30
2020-11-24ZDUK94.4796.3393.9096.262.934,350,92239,30496.1696.50
2020-11-23ZDUK92.5293.4392.0193.330.753,796,75030,02293.3395.80
2020-11-20ZDUK91.7092.6891.3892.580.884,213,89030,74192.5892.60
2020-11-19ZDUK91.3491.7690.0191.700.173,368,36931,72590.2591.70
2020-11-18ZDUK93.5993.958891.4691.53-1.392,949,15029,14891.1593.00
2020-11-17ZDUK94.3095.0092.8392.92-2.093,178,65728,87492.5193.12
2020-11-16ZDUK96.0596.0594.4795.010.032,843,02126,30694.4095.05
2020-11-13ZDUK94.7195.3694.6094.980.731,887,35917,64694.4095.50
2020-11-12ZDUK95.5095.9193.59594.25-2.0953,119,04133,36694.0096.25
2020-11-11ZDUK97.6898.6697.039797.310.172,703,41925,86397.0297.60
2020-11-10ZDUK95.7297.2794.3097.141.743,144,59731,48095.6597.25
2020-11-09ZDUK96.8198.8895.1195.401.964,148,18846,00094.5899.00
2020-11-06ZDUK94.5095.5393.3493.44-0.782,380,51921,87493.6093.75
2020-11-05ZDUK94.8296.9693.9794.220.672,531,90928,37694.0094.35
2020-11-04ZDUK95.0796.7393.5593.55-1.972,883,72132,73792.0094.00
2020-11-03ZDUK94.8696.55594.4395.521.703,512,38038,47094.0096.80
2020-11-02ZDUK92.9394.2092.2593.821.712,929,86331,83292.6994.48
2020-10-30ZDUK91.6693.0091.2392.11-0.133,304,84428,42791.2592.98
2020-10-29ZDUK90.7293.1989.61592.241.263,424,92637,20691.8992.15
2020-10-28ZDUK91.7993.0990.8390.98-2.083,658,81631,15090.8091.40
2020-10-27ZDUK93.3293.9492.6293.06-0.122,275,94025,91392.2093.24
2020-10-26ZDUK91.9493.5091.4793.180.402,711,79226,60591.6393.60