20:56:33 EST Mon 20 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-20ZRACE174.99175.40173.38173.940.5300142.15176.00
2020-01-17ZRACE174.99175.40173.38173.940.53190,7663,302142.15176.00
2020-01-16ZRACE172.58173.41170.575173.410.83495,2505,362147.50179.00
2020-01-15ZRACE172.96173.325171.83172.581.03983,3777,952142.15174.93
2020-01-14ZRACE173.67174.075171.20171.55-2.74483,6965,692142.15174.93
2020-01-13ZRACE172.71174.29172.16174.292.98375,5853,625142.15179.00
2020-01-10ZRACE174.42174.52170.33171.311.40602,1897,586142.15171.50
2020-01-09ZRACE170.76171.00169.00169.911.37283,5103,466148.32173.00
2020-01-08ZRACE167.04168.97166.75168.543.32261,3793,241142.15174.93
2020-01-07ZRACE165.98166.12165.18165.22-0.63309,3653,936142.15170.00
2020-01-06ZRACE164.76166.29164.76165.85-0.88169,9392,857163.90170.00
2020-01-03ZRACE166.76167.75166.2682166.73-1.78134,5872,554142.15170.00
2020-01-02ZRACE167.05168.7738166.63168.512.97195,7763,274144.97174.93
2020-01-01ZRACE165.00165.84164.24165.540.2400147.50174.93
2019-12-31ZRACE165.00165.84164.24165.540.24128,2162,626147.50174.93
2019-12-30ZRACE167.72167.72165.22165.30-3.42257,3593,655164.01173.00
2019-12-27ZRACE168.45170.275168.23168.720.65400,3373,057148.00172.00
2019-12-26ZRACE167.82168.30167.12168.070.06170,2651,571142.15170.00
2019-12-25ZRACE168.03168.51167.09168.01-0.5800147.50172.00
2019-12-24ZRACE168.03168.51167.09168.01-0.5856,4741,108147.50172.00
2019-12-23ZRACE168.00168.98167.74168.591.58134,2792,276167.01174.93
2019-12-20ZRACE167.30167.82166.74167.010.49169,0442,719165.01170.00
2019-12-19ZRACE166.00167.45165.69166.52-1.01186,4182,770142.15170.00
2019-12-18ZRACE167.40168.01166.43167.530.10306,4623,051166.00170.00
2019-12-17ZRACE167.00167.62166.53167.432.18220,7672,827166.01170.00
2019-12-16ZRACE165.72165.94164.73165.251.32199,8672,879148.00170.00
2019-12-13ZRACE166.16166.25163.55163.93-2.29304,6764,043147.50170.00
2019-12-12ZRACE165.95167.24165.635166.220.99274,8623,441166.22170.00
2019-12-11ZRACE165.21165.99164.93165.230.39108,6211,789160.00170.00
2019-12-10ZRACE165.03165.85164.39164.841.16147,1233,194160.00170.00
2019-12-09ZRACE163.80164.68163.23163.68-2.49281,3873,586144.97170.00
2019-12-06ZRACE167.59167.89165.83166.17-0.77165,2192,860144.97170.00
2019-12-05ZRACE168.43168.70166.735166.94-0.68319,0013,990148.38170.00
2019-12-04ZRACE168.86169.12167.43167.62-0.40201,0433,930148.00170.00
2019-12-03ZRACE167.18168.07166.12168.022.91440,4915,093147.00170.00
2019-12-02ZRACE167.19167.27164.12165.11-3.16383,9776,020148.38171.88
2019-11-29ZRACE168.53169.495168.07168.27-2.61147,6971,994165.65168.50
2019-11-28ZRACE170.78171.40170.42170.880.8400147.00172.00
2019-11-27ZRACE170.78171.40170.42170.880.84174,6142,569147.00172.00
2019-11-26ZRACE168.45170.29168.34170.042.38314,5713,467160.00174.93
2019-11-25ZRACE166.65167.78166.27167.662.41238,6252,980147.00174.93
2019-11-22ZRACE166.46166.55164.82165.25-0.16174,4942,677142.15174.93
2019-11-21ZRACE165.77166.29165.27165.411.00293,5834,085142.15174.93
2019-11-20ZRACE166.01166.35163.65164.410.19260,9424,048142.15174.93
2019-11-19ZRACE165.70165.96163.73164.22-1.13241,3593,072142.15171.00
2019-11-18ZRACE165.71166.00165.01165.35-1.65204,5153,158142.15174.93
2019-11-15ZRACE166.91167.50166.61167.001.53213,5422,773140.12167.48
2019-11-14ZRACE163.95165.89163.62165.471.61301,7224,405161.00174.93
2019-11-13ZRACE163.99164.78163.39163.86-1.16318,9413,671137.00174.93
2019-11-12ZRACE164.71165.31163.59165.020.62256,0553,627131.25174.93
2019-11-11ZRACE163.80164.74163.54164.40-0.50295,3673,152163.60166.00
2019-11-08ZRACE165.46165.74164.65164.90-0.06291,5093,719147.00166.00
2019-11-07ZRACE165.99166.20164.86164.96-0.48296,0395,008164.00166.50
2019-11-06ZRACE165.27165.775164.76165.44-0.16252,8973,652145.00166.50
2019-11-05ZRACE168.40168.40164.72165.60-4.39746,7309,081137.00166.50
2019-11-04ZRACE171.90172.89169.35169.998.611,419,83114,453165.00173.40
2019-11-01ZRACE160.53162.07160.53161.381.26397,9175,452136.47161.36
2019-10-31ZRACE159.57160.33159.16160.121.98447,3706,373137.79163.52
2019-10-30ZRACE158.57158.62156.89158.140.36424,9524,596131.25163.52
2019-10-29ZRACE157.37158.24156.58157.780.33275,7463,529131.25163.52
2019-10-28ZRACE157.02158.54157.02157.451.36206,9813,651131.25160.00
2019-10-25ZRACE155.00156.48154.815156.091.06245,8283,641131.25163.52
2019-10-24ZRACE153.15155.65153.12155.033.06411,5344,134131.25163.52
2019-10-23ZRACE153.01153.5252151.60151.97-1.93599,2727,986112.00164.97
2019-10-22ZRACE156.98157.33153.85153.90-2.15437,9175,124112.00163.52
2019-10-21ZRACE157.05157.125155.34156.050.20255,7013,706145.30164.97