12:47:26 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06ZMOH263.30267.18261.16263.620.64260,4045,461230.54263.75
2021-05-05ZMOH264.76263.66260.92262.98-1.63136,6944,342230.54264.05
2021-05-04ZMOH256.00265.05256.00264.618.38262,3785,480230.54265.39
2021-05-03ZMOH254.82259.63253.41256.231.13311,9106,616230.54313.13
2021-04-30ZMOH254.83256.12249.623255.101.33269,4776,280253.15294.26
2021-04-29ZMOH252.00261.50249.80253.775.11363,6358,018140.00260.00
2021-04-28ZMOH251.83255.79247.75248.66-2.17316,1447,284239.50284.43
2021-04-27ZMOH251.44252.615247.8438250.83-2.70346,0687,17787.85251.93
2021-04-26ZMOH256.58256.58253.28253.53-1.91262,4016,418252.09254.63
2021-04-23ZMOH254.03256.005251.72255.442.28195,9745,097252.06310.12
2021-04-22ZMOH253.93254.3604249.90253.16-1.27175,3914,442204.41273.60
2021-04-21ZMOH254.15255.075250.985254.431.94239,6495,515251.66257.55
2021-04-20ZMOH253.55257.68249.83252.49-2.18406,9398,337250.55252.77
2021-04-19ZMOH249.15255.49248.84254.674.37298,8656,897190.00292.65
2021-04-16ZMOH250.36251.86248.24250.301.27237,7855,783190.00254.00
2021-04-15ZMOH245.47250.565245.47249.034.87176,8365,298170.00254.00
2021-04-14ZMOH243.18246.475242.90244.161.72193,5515,498242.00254.00
2021-04-13ZMOH240.76245.395240.59242.441.59232,3916,08387.85254.00
2021-04-12ZMOH240.58245.47239.2994240.85-0.13321,8787,14287.85254.00
2021-04-09ZMOH231.81241.33229.81240.9810.31353,4787,291170.00254.00
2021-04-08ZMOH232.05233.31229.69230.67-0.64224,2346,002170.00254.00
2021-04-07ZMOH233.35233.93229.98231.31-2.03230,5535,57087.85254.00
2021-04-06ZMOH237.42237.42232.67233.34-3.38235,2256,811233.50254.00
2021-04-05ZMOH236.17237.20233.78236.721.24233,1736,22187.85254.00
2021-04-02ZMOH235.48151.42254.00
2021-04-01ZMOH234.85236.84231.26235.481.72300,9366,661151.42254.00
2021-03-31ZMOH235.60237.72233.72233.76-1.44349,4956,708233.78254.00
2021-03-30ZMOH234.73237.53233.56235.201.92254,6796,921161.57254.00
2021-03-29ZMOH234.65239.93232.97233.28-0.91236,8147,257198.88236.14
2021-03-26ZMOH233.44234.55231.43234.190.15299,4477,550151.42285.00
2021-03-25ZMOH234.01235.05230.53234.04-1.06236,9286,887170.00285.00
2021-03-24ZMOH235.19238.13234.805235.100.39225,2977,128140.00285.00
2021-03-23ZMOH234.28236.25231.56234.710.23313,8617,847161.57283.00
2021-03-22ZMOH232.33235.70231.115234.481.31284,5637,117151.42240.00
2021-03-19ZMOH231.45235.60228.65233.173.05719,4828,583161.57283.00
2021-03-18ZMOH225.59232.25225.555230.123.07263,2278,388188.90232.95
2021-03-17ZMOH234.66234.955225.5928227.05-6.79352,6267,195200.11285.00
2021-03-16ZMOH234.33234.96229.855233.84-0.18326,3907,401234.00236.52
2021-03-15ZMOH232.75236.77230.56234.021.53345,1758,568226.00234.10
2021-03-12ZMOH227.98232.68227.98232.493.40357,2896,970226.00233.86
2021-03-11ZMOH224.81229.60224.45229.095.62340,3158,339185.25231.96
2021-03-10ZMOH224.49224.545220.62223.475.38463,2987,182220.80285.00
2021-03-09ZMOH219.72224.96217.35218.090.85259,8987,27987.85225.00
2021-03-08ZMOH219.57221.065216.825217.24-2.31297,1285,602214.06220.01
2021-03-05ZMOH212.01220.50209.405219.559.45313,7326,974210.89220.69
2021-03-04ZMOH210.68217.42209.22210.10-1.99379,2118,575155.26211.44
2021-03-03ZMOH220.87221.61211.44212.09-10.77347,0147,817170.00214.62
2021-03-02ZMOH221.43224.12219.90222.860.62255,4957,034140.26223.23
2021-03-01ZMOH219.06225.59219.06222.245.48227,2295,483161.57223.45
2021-02-26ZMOH219.79221.935214.97216.76-2.00376,3238,494140.26221.44
2021-02-25ZMOH225.15226.805216.39218.76-7.26240,6156,689170.00220.71
2021-02-24ZMOH224.05226.87222.99226.020.88228,8536,316170.00239.00
2021-02-23ZMOH223.79227.8799221.53225.140.79277,3377,999155.80239.00
2021-02-22ZMOH219.44224.62217.33224.353.52306,5829,003185.85239.00
2021-02-19ZMOH219.99221.755216.03220.834.72381,5728,090218.00223.50
2021-02-18ZMOH216.37217.88212.27216.11-0.79275,8607,122185.85221.20
2021-02-17ZMOH215.20218.36214.19216.901.47298,7237,182190.00221.20
2021-02-16ZMOH216.21220.00213.89215.43-0.85344,8137,533175.00221.20
2021-02-15ZMOH213.62217.315205.61216.280.0200190.53221.20
2021-02-12ZMOH213.62217.315205.61216.280.02833,68613,904190.53221.20
2021-02-11ZMOH203.47222.39202.65216.2610.06901,56813,654175.00220.00
2021-02-10ZMOH207.57208.40203.85206.200.19481,5758,183197.00204.00
2021-02-09ZMOH202.40209.95202.40206.013.47422,3786,735162.00240.00
2021-02-08ZMOH206.68206.68199.81202.54-2.16594,78210,268195.00240.00