16:08:37 EDT Sun 31 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-29ZPUMP4.995.004.754.95-0.041,890,91312,8844.755.06
2020-05-28ZPUMP5.205.21494.9754.99-0.152,652,73514,6034.955.10
2020-05-27ZPUMP5.155.254.835.140.031,841,91711,3054.985.32
2020-05-26ZPUMP5.155.18994.995.110.262,264,38815,9225.005.10
2020-05-25ZPUMP5.095.094.794.85-0.26004.855.09
2020-05-22ZPUMP5.095.094.794.85-0.261,285,0827,9444.855.09
2020-05-21ZPUMP5.085.194.915.110.061,993,19110,7944.965.68
2020-05-20ZPUMP4.825.18014.785.050.401,466,5489,9545.115.16
2020-05-19ZPUMP4.884.8954.554.65-0.251,497,6379,9374.505.00
2020-05-18ZPUMP4.554.964.554.900.641,933,96014,5504.704.99
2020-05-15ZPUMP4.204.374.114.260.021,630,85111,2634.004.65
2020-05-14ZPUMP4.114.453.864.240.102,077,39416,7484.244.50
2020-05-13ZPUMP4.604.634.004.14-0.521,982,79712,5874.044.20
2020-05-12ZPUMP4.624.864.494.660.142,083,88314,2674.604.79
2020-05-11ZPUMP4.604.644.324.52-0.201,169,3489,2564.484.62
2020-05-08ZPUMP4.214.764.184.720.592,116,69714,0644.754.90
2020-05-07ZPUMP4.064.283.964.130.251,945,19912,4923.934.20
2020-05-06ZPUMP4.174.373.8653.88-0.291,271,5129,2303.824.40
2020-05-05ZPUMP4.304.544.124.170.091,857,34112,2033.814.50
2020-05-04ZPUMP3.904.233.734.080.111,320,0739,2133.764.21
2020-05-01ZPUMP4.034.283.893.97-0.271,829,17911,7503.884.70
2020-04-30ZPUMP4.604.664.134.24-0.252,206,01915,3233.804.85
2020-04-29ZPUMP4.004.534.004.490.673,960,63823,5894.494.69
2020-04-28ZPUMP3.563.903.513.820.232,005,34710,8003.813.86
2020-04-27ZPUMP3.613.693.203.59-0.091,962,72812,0773.593.75
2020-04-24ZPUMP4.104.283.503.68-0.302,671,99313,3973.553.80
2020-04-23ZPUMP3.624.053.463.980.513,034,10017,3203.914.64
2020-04-22ZPUMP3.323.6153.2153.470.302,435,27514,0943.313.79
2020-04-21ZPUMP3.073.2852.9853.17-0.101,768,77310,8973.003.31
2020-04-20ZPUMP3.063.672.903.27-0.233,201,80217,2473.153.58
2020-04-17ZPUMP2.953.502.823.500.713,260,14119,3152.903.70
2020-04-16ZPUMP3.753.792.77252.79-0.923,305,33315,8252.923.62
2020-04-15ZPUMP3.653.733.273.71-0.142,802,66715,3723.553.80
2020-04-14ZPUMP4.034.273.753.85-0.151,888,5499,9263.774.00
2020-04-13ZPUMP4.374.503.924.00-0.151,401,2928,6203.804.35
2020-04-10ZPUMP4.505.393.684.15-0.12004.284.70
2020-04-09ZPUMP4.505.393.684.15-0.123,936,11424,4754.284.70
2020-04-08ZPUMP3.854.303.584.270.763,101,07619,7894.275.55
2020-04-07ZPUMP3.954.24073.393.51-0.083,681,99421,3463.153.82
2020-04-06ZPUMP3.133.793.003.590.484,595,55824,8223.603.89
2020-04-03ZPUMP3.093.492.753.110.303,574,56421,0142.753.61
2020-04-02ZPUMP2.303.182.282.810.584,945,91921,6652.5512.75
2020-04-01ZPUMP2.302.302.042.23-0.274,213,90617,3911.902.75
2020-03-31ZPUMP2.232.852.232.500.344,091,20915,2302.002.69
2020-03-30ZPUMP2.202.212.012.16-0.132,836,37812,7581.982.25
2020-03-27ZPUMP2.422.432.052.29-0.221,868,5939,6932.203.25
2020-03-26ZPUMP2.302.912.232.510.233,991,60016,7482.2012.75
2020-03-25ZPUMP2.422.482.022.280.075,113,94615,5122.0512.75
2020-03-24ZPUMP2.162.352.0152.210.214,124,09619,2380.803.01
2020-03-23ZPUMP1.952.061.802.000.083,180,66212,6761.723.00
2020-03-20ZPUMP2.132.231.881.92-0.195,592,90023,3211.642.50
2020-03-19ZPUMP1.532.191.362.110.604,851,10525,2171.4812.75
2020-03-18ZPUMP2.012.131.491.51-0.504,236,34618,2411.502.50
2020-03-17ZPUMP2.452.451.752.01-0.495,072,44227,6051.682.34
2020-03-16ZPUMP2.262.541.442.50-1.2610,767,04241,4682.013.56
2020-03-13ZPUMP4.014.083.093.76-0.243,783,46519,0973.3012.75
2020-03-12ZPUMP3.514.003.024.000.242,768,40915,3952.253.97
2020-03-11ZPUMP3.514.063.423.76-0.013,281,98320,0503.503.80
2020-03-10ZPUMP4.334.363.433.77-0.264,452,20523,4573.007.00
2020-03-09ZPUMP4.404.694.0054.03-2.894,210,39620,4984.006.15
2020-03-06ZPUMP7.727.736.496.92-1.122,882,18120,1516.027.95
2020-03-05ZPUMP8.338.507.8758.04-0.581,543,71313,0927.509.25
2020-03-04ZPUMP8.568.888.4358.620.301,672,61713,7737.259.50
2020-03-03ZPUMP8.938.937.998.32-0.531,691,31614,3778.258.84
2020-03-02ZPUMP8.798.8758.048.850.091,856,20412,9978.7210.30