11:50:04 EST Mon 24 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-21ZIBM151.04151.04148.84149.84-1.383,537,25832,437149.71150.00
2020-02-20ZIBM150.81151.62149.51151.220.362,880,70931,744150.50151.18
2020-02-19ZIBM151.54151.89150.31150.86-0.242,733,27730,280151.01151.50
2020-02-18ZIBM149.79151.38149.64151.100.403,343,51433,261151.17151.51
2020-02-17ZIBM154.42154.56149.77150.70-3.6100150.50150.70
2020-02-14ZIBM154.42154.56149.77150.70-3.616,099,24459,881150.50150.70
2020-02-13ZIBM154.37154.83153.41154.31-1.003,820,69737,224154.00154.59
2020-02-12ZIBM153.75155.60153.52155.311.834,438,00740,943154.52155.08
2020-02-11ZIBM155.12155.22152.7304153.48-0.953,835,11240,699152.85153.68
2020-02-10ZIBM152.97154.44151.58154.431.025,239,80744,124154.44156.00
2020-02-07ZIBM154.55155.54152.92153.41-1.736,423,42957,607152.55153.24
2020-02-06ZIBM156.82158.75155.42156.760.438,400,54574,909156.65156.96
2020-02-05ZIBM150.21157.44150.15156.337.2214,386,823126,111155.30156.27
2020-02-04ZIBM147.78149.38146.88149.112.845,620,96656,182148.00149.10
2020-02-03ZIBM144.25147.28143.90146.272.548,887,50281,616144.00146.42
2020-01-31ZIBM142.90144.05140.79143.736.9618,994,560153,877143.51143.73
2020-01-30ZIBM136.76136.97134.97136.77-0.925,057,90651,587142.64143.76
2020-01-29ZIBM139.17139.58137.595137.69-1.863,054,71431,421137.26137.99
2020-01-28ZIBM139.50140.47138.75139.550.933,451,55732,438138.00139.70
2020-01-27ZIBM138.50140.069138.10138.62-1.944,166,56242,557138.52144.00
2020-01-24ZIBM143.39143.92140.46140.56-2.315,580,18953,008140.33140.53
2020-01-23ZIBM144.20144.4097142.15142.87-1.025,657,79049,377142.91143.00
2020-01-22ZIBM143.32145.79142.55143.894.7216,470,431125,345143.70144.15
2020-01-21ZIBM137.81139.35137.60139.170.867,244,07966,654143.89144.50
2020-01-20ZIBM136.54138.33136.16138.310.3300138.13138.58
2020-01-17ZIBM136.54138.33136.16138.310.335,623,33644,408138.13138.58
2020-01-16ZIBM137.32138.19137.01137.981.364,320,91136,643137.76138.17
2020-01-15ZIBM136.00138.055135.71136.620.804,045,95239,196136.67138.15
2020-01-14ZIBM136.28137.139135.55135.82-0.783,683,45833,728135.56135.81
2020-01-13ZIBM135.48136.64135.07136.60-0.093,531,57232,582136.62136.98
2020-01-10ZIBM137.00137.87136.31136.69-0.053,255,64129,806136.55136.87
2020-01-09ZIBM135.74136.79135.31136.741.433,732,83030,667136.75137.50
2020-01-08ZIBM134.51135.86133.92135.311.124,346,14036,100135.38135.99
2020-01-07ZIBM133.69134.96133.40134.190.093,275,96830,040132.80134.14
2020-01-06ZIBM133.42134.24133.20134.10-0.242,426,30527,117134.01136.00
2020-01-03ZIBM133.57134.86133.56134.34-1.082,373,67624,723134.10134.54
2020-01-02ZIBM135.00135.92134.7701135.421.383,148,83335,845135.42135.59
2020-01-01ZIBM132.53134.12132.40134.041.2300134.10134.49
2019-12-31ZIBM132.53134.12132.40134.041.233,778,01232,737134.10134.49
2019-12-30ZIBM135.20135.30132.50132.81-2.464,118,93737,197132.81132.97
2019-12-27ZIBM135.00135.75134.87135.270.362,752,70625,352135.01135.23
2019-12-26ZIBM134.98135.3055134.65134.91-0.072,130,70617,308135.00135.12
2019-12-25ZIBM135.61135.62134.61134.98-0.5700134.84135.09
2019-12-24ZIBM135.61135.62134.61134.98-0.571,202,08713,453134.84135.09
2019-12-23ZIBM135.78136.15135.00135.55-0.042,803,16824,572135.55135.70
2019-12-20ZIBM135.74136.42134.95135.591.037,112,07235,808135.43135.79
2019-12-19ZIBM134.46134.725134.19134.560.153,866,71727,131134.56134.78
2019-12-18ZIBM134.55135.00134.1504134.410.193,102,35324,054134.42134.68
2019-12-17ZIBM134.28134.69133.46134.220.092,907,54729,039133.93134.19
2019-12-16ZIBM134.94135.45133.85134.13-0.083,049,32526,006133.95134.20
2019-12-13ZIBM134.75135.50134.01134.21-1.112,534,97026,861134.05134.39
2019-12-12ZIBM133.70135.6604133.66135.321.564,824,18636,646135.42135.99
2019-12-11ZIBM134.11134.51133.67133.76-0.153,953,31130,648133.51134.19
2019-12-10ZIBM133.92134.84133.56133.91-0.013,480,38532,356132.88134.20
2019-12-09ZIBM133.35134.59133.26133.920.702,978,80126,794133.61134.10
2019-12-06ZIBM132.75133.89132.70133.221.313,437,99431,356133.02133.44
2019-12-05ZIBM132.99133.24131.6264131.91-0.083,598,57831,831131.92132.70
2019-12-04ZIBM132.86133.68131.96131.99-0.133,530,77331,500131.70132.00
2019-12-03ZIBM132.00132.44130.689132.12-0.793,711,07135,458131.86132.44
2019-12-02ZIBM134.45134.50132.48132.91-1.543,067,83132,016132.50133.13
2019-11-29ZIBM133.60134.52133.03134.450.681,825,25515,246134.50134.60
2019-11-28ZIBM135.35135.71133.62133.77-1.3200133.01133.50
2019-11-27ZIBM135.35135.71133.62133.77-1.323,282,82729,560133.01133.50
2019-11-26ZIBM136.15136.15134.77135.09-0.883,793,33728,646135.11135.35
2019-11-25ZIBM134.47136.00134.35135.971.632,590,17027,251135.83137.53