07:50:26 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZMRK79.0679.1578.2278.29-0.407,894,18162,92278.2878.52
2021-05-13ZMRK77.8978.9977.63578.690.6910,335,81373,24178.5078.73
2021-05-12ZMRK77.7178.5377.3078.000.5412,765,86786,73878.0078.50
2021-05-11ZMRK77.8378.65577.1577.46-0.7111,591,97293,05177.3677.50
2021-05-10ZMRK78.8279.1878.1678.17-0.2410,437,95788,50978.1778.68
2021-05-07ZMRK78.0178.6677.88578.410.6311,676,94881,73078.3278.40
2021-05-06ZMRK77.4477.85576.68577.780.0812,281,85386,44677.5077.82
2021-05-05ZMRK76.1077.7376.77877.701.7112,165,924102,63177.6077.68
2021-05-04ZMRK76.0876.465275.52575.990.019,941,18881,52375.7576.14
2021-05-03ZMRK74.2676.0274.2275.981.4811,967,69189,98975.7675.88
2021-04-30ZMRK73.5875.0873.4874.500.8217,224,764107,55174.4174.56
2021-04-29ZMRK75.5075.7472.8573.68-3.4129,198,394215,02873.9573.97
2021-04-28ZMRK77.6178.02576.8677.09-0.2711,094,72081,78476.9077.24
2021-04-27ZMRK77.41577.9477.2277.36-0.178,679,15165,91677.4077.51
2021-04-26ZMRK77.8677.9177.3077.53-0.357,475,30460,53577.2877.64
2021-04-23ZMRK77.8678.2077.45577.88-0.088,205,59557,66577.9078.00
2021-04-22ZMRK79.0079.0677.5677.96-1.2712,720,02785,24777.9578.53
2021-04-21ZMRK78.9379.4978.6779.230.6611,275,87475,14179.2579.33
2021-04-20ZMRK77.6879.1477.6878.570.9110,504,75881,50278.3878.57
2021-04-19ZMRK77.7077.7976.9777.660.198,144,70860,49477.6777.76
2021-04-16ZMRK77.2577.7576.81577.470.8111,937,96476,69877.3377.60
2021-04-15ZMRK76.0577.3376.0576.660.2613,874,71189,83576.7076.78
2021-04-14ZMRK76.3076.785676.0276.40-0.038,029,98562,77776.3576.49
2021-04-13ZMRK75.9776.7675.8776.430.218,231,85460,17076.4576.60
2021-04-12ZMRK76.3776.6075.9876.22-0.099,513,80871,46176.2076.37
2021-04-09ZMRK75.5176.3875.42576.310.827,802,83258,60076.1176.31
2021-04-08ZMRK76.0876.4075.2875.49-0.6311,457,30782,97575.4075.58
2021-04-07ZMRK76.0876.4075.71576.120.338,559,15862,56176.0176.17
2021-04-06ZMRK76.9176.9475.6475.79-1.2112,780,96888,89975.9076.05
2021-04-05ZMRK77.5277.9176.779177.00-0.099,378,04570,95476.9276.98
2021-04-02ZMRK77.0976.9077.00
2021-04-01ZMRK77.1677.45576.81577.098,703,56573,53976.9077.00
2021-03-31ZMRK77.1077.68576.6477.090.1312,975,42080,97877.0077.12
2021-03-30ZMRK78.0078.0876.7976.96-1.349,659,67368,62776.8876.98
2021-03-29ZMRK77.3278.54577.1778.300.9110,924,18678,19178.2978.30
2021-03-26ZMRK76.1577.4775.850177.391.329,913,87577,60777.1877.39
2021-03-25ZMRK76.4276.6175.3176.07-0.1710,210,78886,03576.0076.26
2021-03-24ZMRK76.0776.6875.9176.24-0.038,717,01274,30976.1076.35
2021-03-23ZMRK77.0977.3276.0376.27-1.2411,117,55893,12576.2776.45
2021-03-22ZMRK75.8078.0075.5477.5110,832,89789,78077.2977.47
2021-03-19ZMRK77.2578.2576.022477.510.2455,557,642131,81177.4077.45
2021-03-18ZMRK77.2678.1977.2177.27-0.0313,619,858104,29277.2777.45
2021-03-17ZMRK76.7377.5075.9777.300.4916,730,16599,80177.4177.50
2021-03-16ZMRK76.1577.1776.1476.810.5814,978,425103,17976.8076.93
2021-03-15ZMRK75.5076.5675.0876.231.6317,182,129110,33376.4076.45
2021-03-12ZMRK74.0374.8973.9974.600.6210,966,91477,41274.5574.70
2021-03-11ZMRK74.8975.3674.5974.63-0.1312,599,28486,68374.9574.98
2021-03-10ZMRK74.7675.2374.1074.760.6212,238,91581,23174.8875.08
2021-03-09ZMRK74.5675.4674.1374.14-0.0313,533,99796,48074.5074.74
2021-03-08ZMRK74.3775.5673.4074.171.0414,685,186113,04074.5074.66
2021-03-05ZMRK72.5173.4172.0173.130.9611,679,87492,69273.1573.23
2021-03-04ZMRK73.1873.3271.71572.17-1.1315,242,449115,95271.8572.12
2021-03-03ZMRK72.8273.72772.4273.300.4513,300,43093,83373.0073.20
2021-03-02ZMRK72.8473.4972.4072.850.4715,308,503115,47872.8072.99
2021-03-01ZMRK73.2173.3972.1872.38-0.2412,023,89584,84072.3572.40
2021-02-26ZMRK74.4474.7172.5472.62-2.0016,836,287109,51272.6972.83
2021-02-25ZMRK74.20575.0074.0874.620.0510,403,66184,94974.3074.64
2021-02-24ZMRK74.8075.2774.3974.570.039,388,07674,45274.6974.78
2021-02-23ZMRK75.2975.95974.4674.54-0.3910,399,88380,09974.5574.63
2021-02-22ZMRK74.5075.0673.7374.930.628,216,24969,25074.9074.93
2021-02-19ZMRK75.4475.5174.2674.31-1.1011,820,42778,29174.4574.51
2021-02-18ZMRK75.2775.8875.0475.41-0.139,552,34571,04375.3875.74
2021-02-17ZMRK74.4676.0674.3775.541.2913,248,96988,67275.6075.67
2021-02-16ZMRK75.3775.4374.04574.25-0.759,281,82978,32774.3674.54