15:22:24 EST Thu 26 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-25ZIBM122.93124.33122.11124.20-0.224,135,46348,075124.21124.25
2020-11-24ZIBM120.86124.73120.805124.424.337,758,27677,654124.66124.89
2020-11-23ZIBM117.43120.515117.27120.093.155,654,49861,746120.20120.60
2020-11-20ZIBM117.60118.04116.69116.94-0.245,024,58046,985116.74117.00
2020-11-19ZIBM116.54117.45115.89117.180.413,439,54738,321116.25116.85
2020-11-18ZIBM117.72118.88116.75116.77-0.934,606,30142,959116.67117.00
2020-11-17ZIBM117.60118.54117.07117.70-0.664,133,78243,119117.56117.70
2020-11-16ZIBM118.30118.55117.12118.361.515,293,26746,518118.00118.29
2020-11-13ZIBM115.19117.37115.01116.852.354,683,09147,923116.66117.00
2020-11-12ZIBM115.63116.37113.48114.50-2.706,499,33468,639114.01114.30
2020-11-11ZIBM118.12118.35116.22117.20-0.714,288,58445,591116.81117.49
2020-11-10ZIBM116.69118.17116.25117.912.385,622,25560,502117.52117.85
2020-11-09ZIBM117.88119.74115.27115.533.128,991,27586,613115.10115.90
2020-11-06ZIBM115.08115.10113.39114.04-0.735,247,38752,324114.44114.46
2020-11-05ZIBM113.30115.29113.01114.772.874,900,97257,990114.30114.65
2020-11-04ZIBM112.33113.91111.16111.90-2.265,799,63666,725112.10112.26
2020-11-03ZIBM114.00115.65113.63114.161.254,200,05549,638113.82114.00
2020-11-02ZIBM112.65113.8265112.25112.911.255,310,43756,630112.95113.50
2020-10-30ZIBM107.90111.80107.75111.662.757,923,55274,360111.77111.90
2020-10-29ZIBM107.25109.64106.55108.912.266,753,16175,459107.85108.30
2020-10-28ZIBM108.66109.73105.92106.65-3.919,425,714100,291107.10107.19
2020-10-27ZIBM112.15112.22110.03110.56-1.665,934,13667,344110.06110.20
2020-10-26ZIBM114.45114.90111.84112.22-3.787,202,54190,003112.24112.48
2020-10-23ZIBM116.50116.62115.53116.000.243,891,57844,253115.92116.04
2020-10-22ZIBM115.00116.06112.98115.760.707,857,67186,935115.78116.00
2020-10-21ZIBM116.66117.6899114.79115.06-2.319,747,596104,369114.81115.08
2020-10-20ZIBM119.80120.15116.84117.37-8.1521,493,827202,832117.49117.75
2020-10-19ZIBM126.80127.35125.08125.52-0.417,446,72975,820121.74121.90
2020-10-16ZIBM125.17126.43124.655125.931.044,713,74739,030125.82126.06
2020-10-15ZIBM124.08125.215123.85124.89-1.053,387,48542,040125.02125.93
2020-10-14ZIBM125.13126.94125.13125.940.843,729,11043,030125.94126.20
2020-10-13ZIBM126.57127.15124.46125.10-2.115,405,58362,234125.25125.50
2020-10-12ZIBM128.07128.25126.44127.21-0.584,632,79750,089127.25127.70
2020-10-09ZIBM132.00132.00127.60127.79-3.708,352,72889,047127.75127.80
2020-10-08ZIBM130.86135.50129.77131.497.4225,285,215217,994130.81131.70
2020-10-07ZIBM122.67124.39122.32124.072.102,815,65833,293124.08124.48
2020-10-06ZIBM122.58124.83121.59121.97-0.043,871,66742,848121.62122.00
2020-10-05ZIBM121.84122.75121.05122.011.443,050,89934,722121.50121.99
2020-10-02ZIBM119.04121.75118.82120.57-0.522,924,72736,404120.01120.43
2020-10-01ZIBM122.36123.30120.355121.09-0.583,210,66935,770120.96121.20
2020-09-30ZIBM121.38122.91120.80121.670.733,261,13837,308121.77121.95
2020-09-29ZIBM121.41122.1858120.21120.94-0.792,130,56427,458121.05121.51
2020-09-28ZIBM120.57122.33120.41121.732.783,509,53539,125121.77122.29
2020-09-25ZIBM117.60119.41116.94118.950.862,953,49136,257118.55118.92
2020-09-24ZIBM118.10119.515116.48118.09-0.743,546,05446,010118.41119.80
2020-09-23ZIBM120.80121.59118.43118.83-1.683,938,94039,445118.40118.95
2020-09-22ZIBM120.33121.45119.53120.510.262,957,67732,331120.29121.00
2020-09-21ZIBM120.48120.70118.58120.25-2.515,311,26262,159120.25120.62
2020-09-18ZIBM124.26124.92122.65122.76-2.165,391,23137,141122.60123.28
2020-09-17ZIBM122.62125.55121.97124.920.703,171,03637,930124.92125.49
2020-09-16ZIBM122.71125.82122.71124.221.783,789,22138,073124.26124.72
2020-09-15ZIBM122.82123.40122.24122.440.352,914,45636,404122.25122.68
2020-09-14ZIBM122.36123.38121.76122.090.633,641,64737,810121.85122.48
2020-09-11ZIBM121.39122.70120.73121.460.903,547,43646,195121.21121.44
2020-09-10ZIBM122.53123.5764120.24120.56-1.703,978,79346,428120.70121.50
2020-09-09ZIBM122.13123.70121.29122.261.053,770,48645,912122.60122.70
2020-09-08ZIBM122.16122.87120.71121.21-1.095,210,15559,608120.60121.21
2020-09-07ZIBM124.35125.35121.24122.30-2.1500122.02123.75
2020-09-04ZIBM124.35125.35121.24122.30-2.156,017,75671,101122.02123.75
2020-09-03ZIBM128.19129.95123.65124.45-3.735,715,94068,417123.20124.45
2020-09-02ZIBM123.72128.70123.575128.184.786,591,80775,222128.30128.50
2020-09-01ZIBM122.85123.95122.15123.400.093,155,51538,598123.40123.69
2020-08-31ZIBM125.25125.25123.03123.31-1.764,827,31949,012123.25123.58
2020-08-28ZIBM124.98125.30124.2187125.070.423,099,94034,114125.09125.30
2020-08-27ZIBM124.60125.10123.98124.650.483,422,65439,222124.76125.14