08:46:33 EST Sun 28 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-26ZFERG154.94155.03152.52153.67-4.819,728324151.00157.36
2021-11-25ZFERG157.35158.52156.71158.48-0.5200128.68166.98
2021-11-24ZFERG157.35158.52156.71158.48-0.529,760439128.68166.98
2021-11-23ZFERG160.49160.49158.13159.00-2.9811,539463144.10163.12
2021-11-22ZFERG162.94163.375161.42161.980.5018,906542157.63162.00
2021-11-19ZFERG163.27163.27160.98161.48-2.1217,9674040.3316161.50
2021-11-18ZFERG162.62164.21162.52163.602.3911,885301159.04194.55
2021-11-17ZFERG160.96161.56160.45161.211.6013,248427160.984,294.67
2021-11-16ZFERG158.48160.521158.48159.611.5810,311469159.34164.01
2021-11-15ZFERG158.43159.50158.03158.03-1.4510,058342125.65170.26
2021-11-12ZFERG157.67159.74157.44159.483.6512,5833540.00014,294.67
2021-11-11ZFERG155.70156.4494155.35155.831.6812,285358151.61185.95
2021-11-10ZFERG154.69155.45153.98154.15-0.9210,2672780.00014,294.67
2021-11-09ZFERG156.02156.02154.5047155.07-0.319,437320151.00188.77
2021-11-08ZFERG154.50155.49154.22155.382.327,662271148.024,294.67
2021-11-05ZFERG153.01153.36151.9801153.06-0.259,7112847.962,668.14
2021-11-04ZFERG154.06154.30153.0355153.31-0.1411,677317124.96161.59
2021-11-03ZFERG153.97153.97152.21153.45-0.3017,418401124.67157.54
2021-11-02ZFERG152.91154.3425152.91153.750.6118,395431132.00174.03
2021-11-01ZFERG152.12153.83151.795153.141.9311,31771451.67448.91
2021-10-29ZFERG150.68151.219150.118151.21-0.5113,166329150.48182.99
2021-10-28ZFERG150.10152.43150.10151.722.51511,7123890.0001152.22
2021-10-27ZFERG150.51151.48149.7309150.870.8111,410363146.92154.94
2021-10-26ZFERG150.45150.52149.192150.061.8514,755710128.93154.39
2021-10-25ZFERG148.32148.69147.73148.21-1.2827,667496120.28148.25
2021-10-22ZFERG148.98149.76148.5593149.490.5112,783302121.68153.24
2021-10-21ZFERG148.20149.27147.83148.980.7814,6363970.331641,112.61
2021-10-20ZFERG146.93148.37146.045148.201.9125,318462116.64167.63
2021-10-19ZFERG145.32146.9198144.86146.290.8816,8383821.849,127.06
2021-10-18ZFERG144.35145.55143.85145.41-0.3816,1533870.331639,078.44
2021-10-15ZFERG144.97146.18144.615145.793.0110,565316141.82149.22
2021-10-14ZFERG142.31143.16141.95142.781.6313,601301138.78173.36
2021-10-13ZFERG140.77141.29140.195141.151.1212,489356114.26144.24
2021-10-12ZFERG140.01140.21138.75140.030.5711,952422132.75170.23
2021-10-11ZFERG139.74140.52139.4175139.46-2.9412,0603900.0833137,403.43
2021-10-08ZFERG142.33142.84141.98142.401.249,864298118.41153.63
2021-10-07ZFERG140.38141.5765139.93141.160.2715,702393137.01141.29
2021-10-06ZFERG138.97141.03138.755140.89-1.6813,3293632.765,786.79
2021-10-05ZFERG141.45142.94141.28142.573.1015,504476138.43146.18
2021-10-04ZFERG140.06140.42138.30139.470.6612,255411135.41149.00
2021-10-01ZFERG139.38139.68138.00138.81-0.7119,168570135.54149.00
2021-09-30ZFERG140.67140.95138.29139.52-0.7117,779584138.63149.00
2021-09-29ZFERG140.13140.51139.5399140.231.1015,726378135.93162.16
2021-09-28ZFERG138.55139.38137.51139.13-5.6325,570584113.43142.52
2021-09-27ZFERG143.61144.76143.61144.76-0.9711,543463129.72163.84
2021-09-24ZFERG144.48145.8804144.01145.73-0.9116,677509141.204,294.67
2021-09-23ZFERG146.61147.50146.35146.642.2014,162381142.554,294.67
2021-09-22ZFERG142.69145.68142.46144.442.1127,579642140.464,294.67
2021-09-21ZFERG142.45142.65141.4501142.330.7916,524487115.79146.04
2021-09-20ZFERG141.64142.20140.215141.54-3.0518,946519120.87144.60
2021-09-17ZFERG147.08147.27143.6522144.59-3.2322,537459120.59152.20
2021-09-16ZFERG146.40148.39146.40147.821.7254,808559120.44152.01
2021-09-15ZFERG145.47146.10145.28146.100.909,369385118.76149.41
2021-09-14ZFERG146.95146.95144.90145.20-1.9729,8385580.00014,294.67
2021-09-13ZFERG147.34147.89146.44147.170.8316,1384830.00014,294.67
2021-09-10ZFERG147.03147.03146.13146.340.0811,284316119.48153.48
2021-09-09ZFERG145.52147.05145.21146.260.868,594279115.40165.43
2021-09-08ZFERG145.20146.09144.24145.40-2.3124,773472113.13397.34
2021-09-07ZFERG148.00148.67147.36147.710.429,593348120.53155.54
2021-09-06ZFERG146.46148.06146.05147.29-0.3700143.53178.83
2021-09-03ZFERG146.46148.06146.05147.29-0.3712,876400143.53178.83
2021-09-02ZFERG146.19147.66146.19147.661.839,978347119.13150.83
2021-09-01ZFERG145.72146.01145.23145.831.3710,041608118.47145.96
2021-08-31ZFERG143.58144.64143.40144.462.4415,324667140.01147.70
2021-08-30ZFERG141.83142.28140.6152142.020.9314,958437137.89165.91