06:10:24 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05ZDY96.5697.4996.1396.590.96160,7284,87872.00111.00
2021-05-04ZDY95.2795.8793.0095.63-0.85274,3764,44080.21100.00
2021-05-03ZDY95.2497.2394.7696.482.67212,5314,36672.00102.90
2021-04-30ZDY94.9195.7193.4593.81-2.27232,2285,29793.15100.00
2021-04-29ZDY97.7397.7395.0696.08-0.69184,7974,11460.25100.00
2021-04-28ZDY96.0597.2795.4096.771.10185,5694,04891.96102.90
2021-04-27ZDY97.0398.3695.4695.67-1.07179,4833,91680.00100.00
2021-04-26ZDY97.7498.4995.7596.740.12200,1124,45980.00102.90
2021-04-23ZDY95.2497.5794.44596.622.29259,4774,49980.00100.00
2021-04-22ZDY92.8694.7491.1594.331.98259,9814,37080.00100.00
2021-04-21ZDY90.5492.66589.7392.351.75216,9704,17380.0095.32
2021-04-20ZDY94.2694.2689.6590.60-4.39459,2776,96880.00102.90
2021-04-19ZDY95.1696.7293.6194.99-0.81375,6215,59580.00102.90
2021-04-16ZDY92.5496.0891.4095.803.86382,4775,30280.00102.90
2021-04-15ZDY94.0594.32591.3491.94-1.40268,5523,97880.00100.00
2021-04-14ZDY93.9696.45592.9993.340.02253,7164,45580.0094.00
2021-04-13ZDY94.8994.8991.2893.32-1.86411,7714,55380.00102.90
2021-04-12ZDY97.5097.5094.3695.18-2.13219,7454,69780.00102.90
2021-04-09ZDY93.4497.8593.36597.314.15552,9757,35480.00102.90
2021-04-08ZDY92.0093.959690.2893.161.97384,0767,25789.8794.29
2021-04-07ZDY90.8892.1090.3191.19-0.23323,4046,67489.8692.90
2021-04-06ZDY90.7792.7690.3091.42-0.29285,0854,78080.00102.90
2021-04-05ZDY95.3896.7391.4591.71-1.04415,4257,02580.00111.00
2021-04-02ZDY92.7587.61102.90
2021-04-01ZDY94.0195.7791.3392.75-0.10409,9227,59887.61102.90
2021-03-31ZDY90.63593.8389.6392.853.55469,1188,18188.1094.69
2021-03-30ZDY85.7689.85584.2789.304.28345,9815,69785.13102.90
2021-03-29ZDY86.9589.1984.5185.02-3.13328,4195,93680.00110.00
2021-03-26ZDY86.8888.8885.3888.151.06201,6064,26880.00100.00
2021-03-25ZDY83.8487.6681.3487.091.80416,3888,71880.00102.90
2021-03-24ZDY87.7188.7985.1985.29-1.10307,4536,38180.00110.00
2021-03-23ZDY90.4591.8785.5686.39-5.45458,2067,43380.00100.00
2021-03-22ZDY95.56596.3391.8391.84-3.64235,6564,46491.00102.90
2021-03-19ZDY93.8396.1391.290195.481.66769,9706,94287.00102.90
2021-03-18ZDY96.0599.1593.3593.82-2.90382,1995,12592.50102.90
2021-03-17ZDY96.0997.9593.8096.72-0.40315,0765,88692.37102.90
2021-03-16ZDY100.46100.6196.9797.12-3.32258,6404,32787.00102.90
2021-03-15ZDY100.27101.1697.265100.44-0.34361,2066,57898.75102.90
2021-03-12ZDY96.76101.1396.35100.784.22392,0986,94694.00102.90
2021-03-11ZDY91.0598.4290.6796.567.40706,0379,00880.00103.46
2021-03-10ZDY87.3689.4086.1589.162.98394,9397,03180.0090.00
2021-03-09ZDY87.3588.4583.5186.180.31331,5056,26180.0089.50
2021-03-08ZDY88.5089.7485.7485.87-1.66564,8419,50280.0089.50
2021-03-05ZDY81.1888.06580.2587.536.14567,9398,15287.0589.00
2021-03-04ZDY85.1786.9580.5081.39-5.76661,73710,24474.1289.00
2021-03-03ZDY74.0589.1474.0587.159.641,456,70814,96084.1387.90
2021-03-02ZDY81.2681.3677.1577.51-3.48493,7835,87061.26104.00
2021-03-01ZDY78.8681.308178.8080.994.41439,1356,52879.01130.00
2021-02-26ZDY74.3177.7472.7276.582.95461,8337,69872.00111.00
2021-02-25ZDY79.5379.5373.5673.63-5.49460,1026,82472.0094.00
2021-02-24ZDY77.8481.3576.0379.122.24686,6419,57871.67130.00
2021-02-23ZDY76.0677.39573.2676.88-0.48268,0284,91561.2694.00
2021-02-22ZDY76.6578.8874.7177.360.67539,8948,66461.37130.00
2021-02-19ZDY80.0680.3876.0476.69-2.50483,4966,82575.9283.75
2021-02-18ZDY80.8980.8976.3579.19-2.35524,3227,57375.00130.00
2021-02-17ZDY86.1087.3681.3481.54-5.33417,3546,21581.54104.00
2021-02-16ZDY90.7591.1886.2786.87-3.07354,8665,04385.50130.00
2021-02-15ZDY90.6892.1389.6389.94-0.910081.00106.80
2021-02-12ZDY90.6892.1389.6389.94-0.91206,6632,54081.00106.80
2021-02-11ZDY91.9593.5989.916890.85-0.04230,5783,47385.50124.98
2021-02-10ZDY92.8593.4589.1290.89-1.40337,5624,74761.26110.00
2021-02-09ZDY91.5993.1989.7892.290.43249,6843,49658.8693.20
2021-02-08ZDY91.4093.4991.133191.861.56252,0164,18085.5093.20