02:31:06 EDT Mon 30 Mar 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-03-27ZPOR46.6850.5846.0648.250.23962,86812,97145.3548.52
2020-03-26ZPOR43.9048.6143.48548.024.361,142,76814,07938.0048.97
2020-03-25ZPOR43.0445.450141.0943.660.341,215,78214,53643.664,294.00
2020-03-24ZPOR40.3343.4339.0843.323.985967,73513,03941.3543.29
2020-03-23ZPOR39.9940.97537.8339.72-0.561,046,45713,10836.8039.75
2020-03-20ZPOR48.0648.0639.2040.28-7.191,396,88413,30639.2041.00
2020-03-19ZPOR49.1549.2745.2547.47-1.611,538,54015,78042.004,294.67
2020-03-18ZPOR45.7151.1744.0149.080.782,316,54323,10843.0050.35
2020-03-17ZPOR42.6848.5242.4448.306.711,401,43015,19540.1848.39
2020-03-16ZPOR46.0046.4141.2741.59-7.241,210,01914,26440.0043.22
2020-03-13ZPOR47.7749.6246.1748.833.451,933,25518,88740.1849.02
2020-03-12ZPOR50.6250.6244.6845.38-8.711,476,96815,80840.1845.38
2020-03-11ZPOR54.7055.6653.26554.09-1.551,367,15514,81450.0054.39
2020-03-10ZPOR55.3456.5552.97555.640.991,095,93513,22435.3555.63
2020-03-09ZPOR53.3555.8752.2054.65-3.68761,53810,38335.3555.00
2020-03-06ZPOR57.2358.5356.2358.33-0.33890,25611,47835.3558.50
2020-03-05ZPOR58.6459.1657.6358.66-0.92675,0789,75535.3558.77
2020-03-04ZPOR57.4959.80557.4759.582.72409,1745,49835.3559.50
2020-03-03ZPOR57.2558.5056.5256.86-0.48726,6619,99335.3556.93
2020-03-02ZPOR54.4157.3554.2457.342.93765,6618,64335.3557.65
2020-02-28ZPOR56.6456.8253.2754.41-3.241,196,96513,64535.3554.59
2020-02-27ZPOR60.1760.4257.5957.65-2.68620,7896,98235.3557.76
2020-02-26ZPOR60.9261.7160.3360.33-0.48840,9479,13635.3560.52
2020-02-25ZPOR61.6161.7560.7060.81-0.84800,3658,70435.3560.85
2020-02-24ZPOR62.1162.3461.5861.65-0.72561,4057,43661.0062.40
2020-02-21ZPOR62.4663.0862.2662.37-0.09721,2407,09761.0062.40
2020-02-20ZPOR62.1462.5962.072562.460.25662,0697,08661.0062.67
2020-02-19ZPOR62.2462.9762.1062.21-0.15697,0927,33161.0062.14
2020-02-18ZPOR62.1262.7161.8862.360.56799,5458,41335.3562.58
2020-02-17ZPOR62.3462.6461.3661.80-0.540035.3561.80
2020-02-14ZPOR62.3462.6461.3661.80-0.541,422,31312,09135.3561.80
2020-02-13ZPOR61.1162.3461.1162.341.36731,6487,92835.3562.37
2020-02-12ZPOR61.2761.2760.7560.98-0.39517,0977,44835.3561.07
2020-02-11ZPOR61.0561.4261.04561.370.33469,4906,07335.3561.39
2020-02-10ZPOR60.7461.0960.4461.040.39353,8464,59035.3561.07
2020-02-07ZPOR60.6960.8160.5260.650.14330,1255,06035.3560.69
2020-02-06ZPOR60.7060.9260.4160.51-0.17256,7324,07235.3561.50
2020-02-05ZPOR60.7060.9260.4860.68-0.07517,3837,38035.3560.91
2020-02-04ZPOR61.3261.3360.6660.75-0.66685,5667,45535.3560.90
2020-02-03ZPOR61.5961.8361.2861.41-0.09464,4366,16835.3561.49
2020-01-31ZPOR61.2361.7161.1461.500.181,112,57811,57035.3561.78
2020-01-30ZPOR60.9061.4160.7561.320.28555,3127,98235.3561.53
2020-01-29ZPOR60.8761.2260.5261.040.13691,5357,46135.3561.11
2020-01-28ZPOR60.5061.1360.5060.910.34820,8457,79135.3561.19
2020-01-27ZPOR60.2960.8460.2260.570.22463,8075,12335.3560.70
2020-01-24ZPOR59.9560.5159.93560.350.40493,5455,74535.3560.54
2020-01-23ZPOR59.6660.0359.5159.950.36581,0836,92435.3560.00
2020-01-22ZPOR59.4259.7459.4059.590.34467,6686,22535.3559.67
2020-01-21ZPOR58.8759.2858.6059.250.44441,3746,57953.8059.33
2020-01-20ZPOR58.5458.8958.4558.810.350053.8058.95
2020-01-17ZPOR58.5458.8958.4558.810.35460,5476,24953.8058.95
2020-01-16ZPOR58.0058.5158.0058.460.64511,9486,35343.6158.59
2020-01-15ZPOR57.0057.89557.0057.820.83670,2497,28443.6157.91
2020-01-14ZPOR56.8557.0156.5556.990.20451,9855,71943.6157.10
2020-01-13ZPOR56.0456.86555.8956.790.73666,3736,47653.8056.84
2020-01-10ZPOR55.7456.1755.6556.060.42596,1544,51948.9662.32
2020-01-09ZPOR55.2055.7555.0555.640.45481,0635,78553.8161.81
2020-01-08ZPOR54.5955.3354.5955.190.02684,4916,62443.6156.16
2020-01-07ZPOR55.1255.2254.6955.170.22505,3505,41953.8055.12
2020-01-06ZPOR54.6955.2054.6854.950.17335,9135,71954.5556.16
2020-01-03ZPOR54.9955.1854.7254.78-0.11479,8236,14654.5556.16
2020-01-02ZPOR55.9055.9454.5554.89-0.90353,6195,63223.1056.16
2020-01-01ZPOR55.7656.05555.6055.79-0.020023.1056.16
2019-12-31ZPOR55.7656.05555.6055.79-0.02612,3406,66423.1056.16
2019-12-30ZPOR55.4155.8355.3655.810.27405,8775,02023.1055.98