07:01:31 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-14ZSMFG7.037.117.037.100.041,462,2916,1597.157.31
2021-04-13ZSMFG7.107.127.037.06-0.06992,0463,5447.058.00
2021-04-12ZSMFG7.167.187.107.12-0.03891,2523,3297.068.00
2021-04-09ZSMFG7.107.157.097.150.031,683,0736,8837.078.00
2021-04-08ZSMFG7.157.157.087.12-0.13954,1134,5527.068.50
2021-04-07ZSMFG7.207.267.177.250.051,075,4955,0457.268.00
2021-04-06ZSMFG7.277.287.147.20-0.161,825,6696,2577.108.00
2021-04-05ZSMFG7.297.447.287.360.162,621,3067,2727.388.00
2021-04-02ZSMFG7.207.1313.00
2021-04-01ZSMFG7.207.217.137.20-0.051,340,5915,6227.1313.00
2021-03-31ZSMFG7.327.337.227.25-0.201,612,0665,0247.229.50
2021-03-30ZSMFG7.477.497.447.45-0.031,521,2925,2777.419.50
2021-03-29ZSMFG7.517.567.467.48-0.261,401,1184,9017.449.99
2021-03-26ZSMFG7.71587.757.687.740.131,064,1133,3687.629.50
2021-03-25ZSMFG7.547.647.527.610.131,338,1154,5267.618.50
2021-03-24ZSMFG7.527.537.467.485-0.1252,061,2715,9827.067.87
2021-03-23ZSMFG7.717.7157.607.61-0.241,082,8644,0317.528.01
2021-03-22ZSMFG7.867.897.7857.85-0.031,396,9685,2567.1013.00
2021-03-19ZSMFG7.927.957.84017.880.122,167,6978,0377.068.08
2021-03-18ZSMFG7.797.847.727.760.272,557,3237,7187.617.77
2021-03-17ZSMFG7.497.537.447.490.071,204,7463,8567.488.00
2021-03-16ZSMFG7.497.527.387.42-0.16951,1333,3967.409.99
2021-03-15ZSMFG7.557.617.527.580.201,479,8085,6927.069.00
2021-03-12ZSMFG7.357.407.347.380.081,295,0693,7867.308.00
2021-03-11ZSMFG7.327.337.2557.30-0.051,117,3533,8097.307.38
2021-03-10ZSMFG7.307.377.287.350.121,827,0796,1216.507.38
2021-03-09ZSMFG7.327.337.237.23-0.051,761,3345,2995.807.27
2021-03-08ZSMFG7.267.347.257.280.121,954,3555,7277.007.35
2021-03-05ZSMFG7.167.177.07017.160.081,549,5765,3977.007.24
2021-03-04ZSMFG7.157.197.047.08-0.062,176,7655,8147.007.24
2021-03-03ZSMFG7.107.19597.097.140.052,203,8215,9827.107.24
2021-03-02ZSMFG7.087.107.0657.09-0.021,078,4393,8867.037.11
2021-03-01ZSMFG7.137.147.08017.110.09887,0983,2667.097.12
2021-02-26ZSMFG7.157.167.027.02-0.151,431,9354,6027.007.17
2021-02-25ZSMFG7.217.247.127.17-0.041,826,3496,4107.007.30
2021-02-24ZSMFG7.197.257.1657.210.02919,4963,5296.307.19
2021-02-23ZSMFG7.187.227.137.191,376,3054,9266.507.30
2021-02-22ZSMFG7.107.247.0957.190.081,090,8453,5846.507.20
2021-02-19ZSMFG7.097.1357.07757.110.10735,6782,5407.057.20
2021-02-18ZSMFG7.087.087.007.01-0.201,509,7363,4347.017.08
2021-02-17ZSMFG7.217.237.177.210.021,155,6953,6977.228.00
2021-02-16ZSMFG7.197.267.127.190.221,186,9943,8976.717.20
2021-02-15ZSMFG6.886.976.876.970.16006.816.99
2021-02-12ZSMFG6.886.976.876.970.161,063,9223,7346.816.99
2021-02-11ZSMFG6.786.826.766.810.05981,3114,3226.827.30
2021-02-10ZSMFG6.766.786.716.760.01862,0492,9276.736.89
2021-02-09ZSMFG6.746.756.68246.75-0.05779,6083,1736.707.15
2021-02-08ZSMFG6.756.826.746.800.27999,7173,8956.607.15
2021-02-05ZSMFG6.526.556.506.530.08827,5693,7326.116.60
2021-02-04ZSMFG6.406.466.366.45933,1463,4146.357.15
2021-02-03ZSMFG6.416.476.416.450.09883,0533,6786.116.60
2021-02-02ZSMFG6.316.406.316.360.01687,8832,9206.206.60
2021-02-01ZSMFG6.306.366.266.350.141,218,2673,8576.117.15
2021-01-29ZSMFG6.286.296.186.21-0.131,402,3884,8336.216.30
2021-01-28ZSMFG6.296.4156.296.340.131,112,4574,8426.227.35
2021-01-27ZSMFG6.306.306.206.21-0.181,879,8516,6486.176.60
2021-01-26ZSMFG6.386.416.366.390.03787,2852,8456.207.49
2021-01-25ZSMFG6.376.386.316.36-0.06960,0323,6686.347.49
2021-01-22ZSMFG6.446.456.36736.42-0.07900,5213,1916.406.60
2021-01-21ZSMFG6.546.546.476.49-0.061,018,0983,3056.487.35
2021-01-20ZSMFG6.566.586.536.55-0.111,133,3114,4506.496.99
2021-01-19ZSMFG6.626.6956.576.66-0.052,111,1907,3636.666.99
2021-01-18ZSMFG6.716.607.24