16:10:10 EST Sun 05 Dec 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-12-03ZFVRR130.78131.03118.75124.69-5.941,705,47934,516122.00124.97
2021-12-02ZFVRR130.52135.94127.24130.63-1.251,413,67530,030129.70133.00
2021-12-01ZFVRR143.27143.744131.77131.88-9.741,606,30236,443132.05134.50
2021-11-30ZFVRR149.00151.26141.29141.62-9.333,798,41230,755141.62143.00
2021-11-29ZFVRR148.01152.2649143.51150.953.401,117,85525,494150.70158.50
2021-11-26ZFVRR152.38154.925146.39147.552.20726,25017,012146.30148.25
2021-11-25ZFVRR141.86146.765139.8081145.352.7200145.10146.00
2021-11-24ZFVRR141.86146.765139.8081145.352.72782,95219,234145.10146.00
2021-11-23ZFVRR147.70150.20140.17142.63-6.231,111,71630,066140.00146.00
2021-11-22ZFVRR161.06163.2547145.92148.86-13.351,360,70141,216149.38152.34
2021-11-19ZFVRR166.82171.05161.94162.21-4.39837,29521,844162.00162.90
2021-11-18ZFVRR173.07173.185166.60166.60-7.67869,12324,434166.85167.77
2021-11-17ZFVRR182.00184.60174.01174.27-7.25585,24316,960172.67185.50
2021-11-16ZFVRR182.50185.52179.34181.52-2.35511,04913,959181.30183.35
2021-11-15ZFVRR193.35194.475182.51183.87-8.58651,73719,549183.50188.85
2021-11-12ZFVRR185.42192.515184.26192.4510.291,054,11127,262191.51192.89
2021-11-11ZFVRR180.45186.285175.5048182.165.771,198,55930,627183.00185.47
2021-11-10ZFVRR191.40197.22173.93176.3915.393,190,06763,045178.00182.99
2021-11-09ZFVRR163.20167.01160.75161.000.501,864,30131,283161.10165.18
2021-11-08ZFVRR159.00164.40158.27160.502.231,058,68323,242160.50164.00
2021-11-05ZFVRR164.18165.4325155.39158.27-5.831,074,36631,077156.00162.00
2021-11-04ZFVRR166.00166.62164.01164.10-1.05797,88921,645164.00165.90
2021-11-03ZFVRR168.30168.71164.3353165.15-3.95740,76922,091165.30169.00
2021-11-02ZFVRR173.40173.46165.60169.10-4.25780,68123,628167.00170.00
2021-11-01ZFVRR170.14173.60168.585173.353.00472,81615,674171.21173.30
2021-10-29ZFVRR172.01174.094169.845170.35-3.67551,94817,989170.00182.29
2021-10-28ZFVRR171.46175.61167.27174.02-2.93767,52423,641172.60179.99
2021-10-27ZFVRR183.99184.16173.81176.95-7.05840,02325,334174.10182.29
2021-10-26ZFVRR188.49194.00183.00184.00-4.49455,63914,606183.75184.50
2021-10-25ZFVRR188.82190.69184.44188.491.49520,82013,869188.25193.51
2021-10-22ZFVRR184.75187.14181.37187.001.72417,10513,291180.00186.50
2021-10-21ZFVRR186.53190.49184.251185.28-7.53911,70623,077180.00186.50
2021-10-20ZFVRR197.31199.69187.74192.81-3.22625,88018,950192.28192.80
2021-10-19ZFVRR197.12198.02193.60196.031.01325,25010,654195.51200.00
2021-10-18ZFVRR193.11196.80190.85195.023.61423,33512,598194.70197.00
2021-10-15ZFVRR189.00193.22186.1586191.413.13479,01212,499188.50192.39
2021-10-14ZFVRR188.48191.34184.65188.283.04642,03316,857188.75190.15
2021-10-13ZFVRR179.30186.25179.30185.246.41475,92513,837185.50190.00
2021-10-12ZFVRR174.90179.97174.10178.835.07386,81910,337175.01179.40
2021-10-11ZFVRR177.15180.69173.50173.76-3.88392,83210,085171.82174.50
2021-10-08ZFVRR183.00185.822175.21177.64-4.32520,35111,742177.00177.50
2021-10-07ZFVRR180.38187.025179.14181.964.35439,53011,553181.90195.01
2021-10-06ZFVRR173.3019178.98173.3019177.611.90705,28210,118177.65184.90
2021-10-05ZFVRR177.11179.6331172.135175.71-1.45605,15712,788172.00176.95
2021-10-04ZFVRR180.67180.9099172.40177.16-7.06534,89116,559176.50177.50
2021-10-01ZFVRR182.60186.08180.015184.221.54417,55011,220184.00187.00
2021-09-30ZFVRR179.10185.72177.95182.685.06490,96913,320182.10189.00
2021-09-29ZFVRR185.74187.22177.31177.62-5.02620,70314,874177.62180.00
2021-09-28ZFVRR194.95194.99182.27182.64-15.47770,05720,898182.50183.38
2021-09-27ZFVRR200.52201.08191.49198.11-4.87555,93714,643197.00197.75
2021-09-24ZFVRR204.57206.71198.20202.98-4.97615,52515,010200.75203.98
2021-09-23ZFVRR209.225209.74200.29207.950.14538,82113,137201.50208.48
2021-09-22ZFVRR204.01210.55202.57207.813.10508,85714,738204.03215.00
2021-09-21ZFVRR199.55209.80197.33204.718.38727,41418,696202.00203.80
2021-09-20ZFVRR191.00198.00190.561196.33-3.98786,29821,300195.00199.62
2021-09-17ZFVRR196.21201.88195.11200.315.59889,78820,714196.88201.50
2021-09-16ZFVRR187.20196.1214187.005194.726.03553,62413,874191.10194.50
2021-09-15ZFVRR190.77190.77183.38188.69-1.30417,59211,353186.00189.25
2021-09-14ZFVRR188.00193.69188.00189.990.82482,16913,543188.28194.00
2021-09-13ZFVRR180.00195.65178.68189.178.701,391,45430,484190.20192.00
2021-09-10ZFVRR184.50186.10180.00180.47-3.39526,58112,566180.25182.00
2021-09-09ZFVRR179.88184.30178.5606183.862.42527,12410,882183.12183.85
2021-09-08ZFVRR182.00183.39174.43181.44-1.01535,91415,152180.00182.00
2021-09-07ZFVRR184.51186.14181.00182.45-1.45413,90113,554181.21184.00
2021-09-06ZFVRR183.45186.4199180.50183.900.8500182.20183.87