13:21:26 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
2021-05-06ZNEW3.133.142.832.99-0.16414,3991,6562.483.26
2021-05-05ZNEW3.213.333.113.15-0.06263,6581,3932.593.20
2021-05-04ZNEW3.383.403.153.21-0.19301,7471,9083.083.44
2021-05-03ZNEW3.663.663.403.40-0.19294,5661,5143.403.59
2021-04-30ZNEW3.603.64433.543.59-0.08241,5531,1383.553.70
2021-04-29ZNEW4.004.003.63923.67-0.38541,0611,8733.604.00
2021-04-28ZNEW3.904.093.864.050.07193,8717834.004.06
2021-04-27ZNEW4.154.153.953.98-0.15192,8268693.904.16
2021-04-26ZNEW3.894.403.744.130.321,460,6153,8764.034.30
2021-04-23ZNEW3.803.873.723.81273,0641,0033.464.05
2021-04-22ZNEW3.844.003.743.81-0.02120,7838613.474.05
2021-04-21ZNEW3.513.843.453.830.22241,5451,5563.493.99
2021-04-20ZNEW3.743.983.503.61-0.21367,3871,8943.464.00
2021-04-19ZNEW3.653.833.483.820.28496,5052,1973.713.82
2021-04-16ZNEW3.664.153.473.54-0.081,122,1436,0363.564.00
2021-04-15ZNEW3.603.78993.313.620.131,065,7534,6373.413.59
2021-04-14ZNEW3.573.573.463.49-0.05226,0541,5733.483.82
2021-04-13ZNEW3.523.633.463.540.02217,9831,3363.353.66
2021-04-12ZNEW3.753.753.38033.52-0.24345,4971,8703.403.83
2021-04-09ZNEW3.863.873.653.76-0.17304,8201,9753.703.82
2021-04-08ZNEW3.953.993.813.930.02280,9331,9703.834.18
2021-04-07ZNEW4.104.193.863.91-0.18306,8191,5773.914.13
2021-04-06ZNEW3.864.203.81244.090.21296,1171,8004.064.25
2021-04-05ZNEW4.364.403.863.88-0.47736,9833,7493.933.95
2021-04-02ZNEW4.354.364.65
2021-04-01ZNEW4.154.363.964.350.35657,6074,0224.364.65
2021-03-31ZNEW3.894.203.8854.000.24896,8404,4793.954.19
2021-03-30ZNEW3.803.983.703.760.07693,3243,4403.763.83
2021-03-29ZNEW4.054.06993.543.69-0.51676,2662,7833.703.84
2021-03-26ZNEW4.714.723.954.20-0.38583,2112,8803.954.50
2021-03-25ZNEW4.644.744.534.58-0.13331,6901,6823.804.71
2021-03-24ZNEW5.165.254.644.71-0.45331,6491,5734.504.99
2021-03-23ZNEW5.555.6355.125.16-0.41330,4462,2695.105.63
2021-03-22ZNEW5.765.785.465.57-0.06457,4992,8735.466.17
2021-03-19ZNEW5.395.645.30135.630.11359,7111,9375.595.90
2021-03-18ZNEW5.725.785.505.52-0.25133,6529775.365.80
2021-03-17ZNEW5.845.965.565.77-0.13278,2591,9095.516.60
2021-03-16ZNEW6.296.805.755.90-0.311,090,0463,9765.756.40
2021-03-15ZNEW5.786.245.786.210.26267,8091,8745.506.24
2021-03-12ZNEW5.756.075.755.950.13221,1421,7955.506.56
2021-03-11ZNEW5.785.955.315.820.15377,0762,0755.705.92
2021-03-10ZNEW6.336.335.505.67-0.45813,4083,5385.506.18
2021-03-09ZNEW6.286.535.906.12-0.09535,5642,4115.907.21
2021-03-08ZNEW6.616.645.956.21-0.33461,7923,1075.806.80
2021-03-05ZNEW6.396.5655.986.540.28343,0342,5245.886.79
2021-03-04ZNEW6.486.666.106.26-0.21261,1021,6756.006.78
2021-03-03ZNEW7.157.236.416.47-0.66340,9881,8416.007.09
2021-03-02ZNEW7.427.777.127.13-0.29255,0021,6886.557.90
2021-03-01ZNEW7.297.727.21697.420.33780,2772,4646.667.78
2021-02-26ZNEW7.187.416.667.09-0.041,088,4073,3076.757.48
2021-02-25ZNEW7.567.737.007.13-0.58544,3152,4507.008.00
2021-02-24ZNEW7.437.7757.317.710.28340,7071,8447.458.00
2021-02-23ZNEW8.018.137.24017.43-0.59408,8512,1466.667.95
2021-02-22ZNEW8.569.098.018.02-0.48500,7062,4998.009.31
2021-02-19ZNEW8.329.178.328.500.101,026,1914,0038.659.24
2021-02-18ZNEW8.818.818.298.40-0.41708,4722,5708.008.99
2021-02-17ZNEW8.499.088.488.810.321,244,6344,3448.709.25
2021-02-16ZNEW8.188.788.188.490.46795,9282,9088.448.78
2021-02-15ZNEW7.818.187.708.030.35008.038.17
2021-02-12ZNEW7.818.187.708.030.35946,5863,2718.038.17
2021-02-11ZNEW7.498.107.317.680.17844,2402,9807.407.98
2021-02-10ZNEW7.997.997.357.51-0.251,056,4713,3067.427.50
2021-02-09ZNEW6.997.866.957.760.841,026,4763,7597.507.88
2021-02-08ZNEW7.067.336.916.92-0.12661,2683,3356.927.40