10:12:36 EDT Sun 16 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-06-14ZEHC84.4284.6683.8584.30-0.65453,7275,80561.0086.50
2024-06-13ZEHC85.2985.2983.87584.93-0.485580,2186,83479.2084.90
2024-06-12ZEHC85.4085.8784.5285.380.85731,6287,52684.9786.03
2024-06-11ZEHC85.5985.5984.4984.57-1.33387,2695,18579.2089.68
2024-06-10ZEHC84.0086.34583.9885.961.05610,8576,53779.2089.68
2024-06-07ZEHC84.8785.5284.7084.85-0.40249,0353,78684.2185.27
2024-06-06ZEHC85.7285.8984.9585.27-0.746494,2634,55884.7385.79
2024-06-05ZEHC84.7186.7284.6686.011.52567,6876,27485.7589.68
2024-06-04ZEHC83.2384.9583.2384.500.91469,2075,96676.8885.13
2024-06-03ZEHC85.9386.2383.2283.59-2.831,012,4598,66473.9192.27
2024-05-31ZEHC85.6586.4084.9386.390.76545,7496,98861.7595.25
2024-05-30ZEHC84.3285.7784.3285.611.40434,6275,47677.1894.14
2024-05-29ZEHC82.9184.6482.8084.230.79590,8496,36764.4193.27
2024-05-28ZEHC84.1484.528783.3983.47-0.985438,8414,87982.8583.90
2024-05-27ZEHC85.3785.455884.4384.49-0.0790076.7985.03
2024-05-24ZEHC85.3785.455884.4384.49-0.079408,8994,81176.7985.03
2024-05-23ZEHC85.1685.50584.5284.55-0.77340,6914,65184.5395.00
2024-05-22ZEHC85.7186.0985.2185.35-0.48305,2274,17864.8089.68
2024-05-21ZEHC86.1586.23585.3185.80-0.34254,6893,38885.2586.31
2024-05-20ZEHC85.6386.1385.2886.100.65288,2773,71785.5794.05
2024-05-17ZEHC85.4385.5684.7985.450.01355,3244,47975.6394.25
2024-05-16ZEHC86.7887.299985.1085.44-1.65654,9196,55884.9093.33
2024-05-15ZEHC87.2087.9487.0487.090.28425,2385,35986.6287.69
2024-05-14ZEHC86.6487.0485.8686.850.665549,9845,28086.3887.45
2024-05-13ZEHC86.5786.8985.7886.18-0.38477,2905,29578.1386.70
2024-05-10ZEHC86.4486.71785.8386.530.16719,2986,59376.8687.00
2024-05-09ZEHC85.2086.5285.0086.371.06503,8235,30185.9186.97
2024-05-08ZEHC85.8385.85584.8785.29-0.585519,2656,78284.7385.79
2024-05-07ZEHC85.1586.6084.9385.881.42973,7858,12485.3686.42
2024-05-06ZEHC83.6084.5483.04584.511.29452,4295,79481.7187.00
2024-05-03ZEHC83.7384.0882.8383.21-0.215601,9045,58076.1587.00
2024-05-02ZEHC83.2283.7282.381583.420.535465,4285,86874.3792.11
2024-05-01ZEHC82.8384.0782.81582.88-0.54543,8385,71375.6887.00
2024-04-30ZEHC83.5283.9082.7583.38-0.23764,3746,85062.0587.00
2024-04-29ZEHC82.7783.9282.665583.641.17537,9455,02483.0691.34
2024-04-26ZEHC82.3283.1782.0982.47-0.23706,6198,78581.9990.17
2024-04-25ZEHC85.2585.8481.4582.73-0.061,488,2779,74662.0591.89
2024-04-24ZEHC82.3583.6282.2382.800.261,216,6349,04676.4485.50
2024-04-23ZEHC80.7782.4980.4982.462.13695,6446,06474.0291.12
2024-04-22ZEHC79.6981.06579.25580.331.07619,6886,36772.0189.13
2024-04-19ZEHC78.6579.5078.6579.220.60784,3526,46671.8879.67
2024-04-18ZEHC79.3279.8178.5378.62-1.04769,2427,39978.0079.04
2024-04-17ZEHC80.4081.0179.4379.69-0.26644,0756,75479.2287.51
2024-04-16ZEHC81.0581.4179.3379.97-0.78721,9657,60772.1790.28
2024-04-15ZEHC81.01581.6680.2280.750.26563,3564,81572.4190.29
2024-04-12ZEHC81.5881.8980.4780.49-1.16611,0537,74079.8680.91
2024-04-11ZEHC81.7381.90581.0881.660.085489,8046,55374.2182.21
2024-04-10ZEHC81.2181.7580.5381.57-0.43652,3367,24473.4390.23
2024-04-09ZEHC82.4182.66581.2881.95-0.35548,0725,22481.4789.60
2024-04-08ZEHC82.8583.16582.2482.31-1.05630,9786,28681.8182.87
2024-04-05ZEHC80.9383.4180.9283.362.36867,09010,03982.8283.89
2024-04-04ZEHC82.5782.8580.9381.00-1.22587,6136,34680.5588.60
2024-04-03ZEHC81.8683.1281.8682.200.23955,4809,78280.5691.72
2024-04-02ZEHC82.6482.74581.1882.00-1.17852,47410,13773.5783.64
2024-04-01ZEHC81.9783.3681.07583.230.6311,438,98014,98782.7983.66
2024-03-29ZEHC80.1983.7380.1982.584.9950082.1092.39
2024-03-28ZEHC80.1983.7380.1982.584.9951,859,93413,79382.1092.39
2024-03-27ZEHC77.4777.9177.0977.710.93443,9685,29982.0096.36
2024-03-26ZEHC76.2576.8676.1176.740.60410,2584,48176.3577.38
2024-03-25ZEHC76.7076.97576.1276.14-0.38465,2705,42875.7083.31
2024-03-22ZEHC77.3177.7576.43576.51-0.78689,4577,48869.4577.00
2024-03-21ZEHC76.8177.72576.62577.300.60548,4914,76676.8777.90
2024-03-20ZEHC77.4577.4576.1276.67-0.65580,8985,26776.3477.38
2024-03-19ZEHC76.1177.4376.1177.261.26695,2337,03968.2884.40
2024-03-18ZEHC74.7576.4674.4575.991.25832,9207,04967.43121.80