17:30:54 EST Mon 18 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-18ZRACE210.07202.78400.00
2021-01-15ZRACE214.82215.14209.76210.07-6.09336,2936,097202.78400.00
2021-01-14ZRACE219.65220.67215.25216.21-5.48324,8774,674216.18271.00
2021-01-13ZRACE220.25221.94219.28221.693.73263,8414,552214.33260.00
2021-01-12ZRACE216.50219.34215.93217.96227,0334,067186.00326.00
2021-01-11ZRACE215.43219.70215.216217.96-0.01616,0896,937218.00300.00
2021-01-08ZRACE219.59220.85216.56217.97-4.13684,1866,829216.00400.00
2021-01-07ZRACE221.01222.39220.125222.100.35283,1514,402186.00400.00
2021-01-06ZRACE221.33223.74221.12221.75-4.33324,1924,801188.00326.00
2021-01-05ZRACE226.02228.18225.50226.08-0.93276,7463,345190.00330.00
2021-01-04ZRACE231.66232.31225.91227.01-2.51324,7894,303225.00326.00
2021-01-01ZRACE229.02230.10227.04229.52-0.1700185.00300.00
2020-12-31ZRACE229.02230.10227.04229.52-0.17134,3842,264185.00300.00
2020-12-30ZRACE233.01233.39228.696229.690.05225,2753,971186.00230.00
2020-12-29ZRACE233.66233.66229.41229.641.03350,3124,627190.00300.00
2020-12-28ZRACE229.44229.665227.63228.613.08194,6373,533200.00300.00
2020-12-25ZRACE225.01226.00223.78225.530.1900186.00225.58
2020-12-24ZRACE225.01226.00223.78225.530.1953,7571,232186.00225.58
2020-12-23ZRACE228.18228.92224.94225.34-2.20281,7493,241200.00300.00
2020-12-22ZRACE225.48229.00224.80227.542.90279,6074,251186.00300.00
2020-12-21ZRACE220.96225.29219.94224.64-1.09290,5894,059184.00300.00
2020-12-18ZRACE226.02226.36224.54225.732.00179,2813,484220.00300.00
2020-12-17ZRACE223.72225.88223.24223.731.54264,8804,248221.85300.00
2020-12-16ZRACE223.61223.63221.53222.191.16297,6475,009177.75277.00
2020-12-15ZRACE220.24222.05219.50221.034.63256,3964,570201.00300.00
2020-12-14ZRACE217.35218.72215.79216.401.51233,8173,556190.00300.00
2020-12-11ZRACE213.07215.37212.80214.890.96217,3663,619190.62300.00
2020-12-10ZRACE213.43215.165212.225213.93-1.02268,3992,921210.11300.00
2020-12-09ZRACE216.68217.49213.56214.950.95285,9324,228205.00300.00
2020-12-08ZRACE210.52215.94210.50214.003.34244,0283,998185.00215.00
2020-12-07ZRACE209.81211.895209.47210.660.32251,1994,504188.00300.00
2020-12-04ZRACE212.20212.76209.8494210.34-5.01555,2166,762185.00219.00
2020-12-03ZRACE215.40216.50214.70215.350.58274,3813,833188.00300.00
2020-12-02ZRACE213.57215.19212.26214.770.38169,4302,979200.00300.00
2020-12-01ZRACE212.59214.95212.34214.393.28255,4933,997190.00300.00
2020-11-30ZRACE214.56214.56210.70211.11-1.63258,3583,470188.00300.00
2020-11-27ZRACE212.74213.67212.61212.740.35150,3032,177188.00300.00
2020-11-26ZRACE211.28213.08210.83212.392.0900185.00300.00
2020-11-25ZRACE211.28213.08210.83212.392.09144,0912,990185.00300.00
2020-11-24ZRACE210.00211.62208.65210.300.34249,3253,539210.30300.00
2020-11-23ZRACE210.65211.19207.8915209.960.22191,9283,147185.00300.00
2020-11-20ZRACE211.92212.75209.03209.74-4.43200,1763,463186.00300.00
2020-11-19ZRACE212.46214.17211.90214.170.14195,5153,388210.00300.00
2020-11-18ZRACE214.51215.48212.79214.033.68443,6626,346190.00217.70
2020-11-17ZRACE210.71212.01209.61210.352.68302,4513,928185.00300.00
2020-11-16ZRACE208.50208.92205.70207.670.98274,0923,482197.16300.00
2020-11-13ZRACE208.06208.51205.50206.691.21777,9195,844190.00300.00
2020-11-12ZRACE208.85209.20204.04205.48-3.79295,4784,390190.00300.00
2020-11-11ZRACE207.82210.06207.82209.274.67195,9224,031204.19300.00
2020-11-10ZRACE203.46205.59202.35204.60-1.20194,2074,110195.00300.00
2020-11-09ZRACE212.70213.48205.37205.80-2.20399,2105,877205.03211.18
2020-11-06ZRACE207.00208.94206.50208.000.91481,6206,425195.00211.98
2020-11-05ZRACE204.18207.26203.45207.094.89379,4365,939195.00207.71
2020-11-04ZRACE202.10203.29199.70202.206.19491,2995,957189.00300.00
2020-11-03ZRACE192.99198.20191.655196.0112.83671,2918,457195.24197.90
2020-11-02ZRACE180.70183.78180.69183.184.76337,6215,072175.00183.50
2020-10-30ZRACE178.41179.30176.71178.42-0.15228,4673,419175.00190.00
2020-10-29ZRACE177.10179.845176.2868178.571.45190,6233,496172.27200.00
2020-10-28ZRACE179.12180.56177.00177.12-8.22395,3936,779175.00200.00
2020-10-27ZRACE186.71186.71184.83185.34-0.08240,1043,580178.55185.34
2020-10-26ZRACE186.06186.65184.39185.42-4.55222,9903,483178.55210.00
2020-10-23ZRACE190.51190.96188.49189.97-0.13204,7432,771178.55190.15
2020-10-22ZRACE189.20191.79188.66190.100.17306,6453,899178.55200.00
2020-10-21ZRACE189.78192.09189.33189.93-2.61221,6263,028178.55200.00
2020-10-20ZRACE192.34194.37191.92192.543.17182,3703,250188.20200.00
2020-10-19ZRACE192.53193.00188.82189.37-3.15285,0014,587189.00200.00