03:21:57 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZSTLA17.9918.1717.89518.150.361,642,2577,76317.0018.30
2021-05-13ZSTLA17.6417.8517.54517.790.252,600,26011,61416.6017.95
2021-05-12ZSTLA17.7117.8817.5017.54-0.412,681,88512,64416.9517.95
2021-05-11ZSTLA17.7418.0117.672517.95-0.213,181,24013,98117.5017.95
2021-05-10ZSTLA18.3018.426718.1618.16-0.132,584,65313,12618.0018.32
2021-05-07ZSTLA18.0818.3018.0018.290.183,600,8359,41417.5018.35
2021-05-06ZSTLA18.0618.1217.8318.110.173,243,05515,15717.5018.14
2021-05-05ZSTLA17.7517.9417.7517.941.184,682,94224,43117.9017.99
2021-05-04ZSTLA16.7616.8516.53516.76-0.172,481,99411,33816.5016.82
2021-05-03ZSTLA16.9416.9616.8416.930.361,691,7937,82316.8717.00
2021-04-30ZSTLA16.7016.74516.5116.57-0.241,615,1569,01416.5117.15
2021-04-29ZSTLA17.0217.04716.64516.81-0.643,051,95714,06516.7816.91
2021-04-28ZSTLA17.3617.46517.33517.450.071,968,1969,42717.5017.60
2021-04-27ZSTLA17.2417.3917.2017.380.061,761,3507,62217.0017.45
2021-04-26ZSTLA17.2517.3817.2517.32-0.071,549,1497,84517.1717.48
2021-04-23ZSTLA17.2217.447117.19517.390.191,565,3108,31517.3817.48
2021-04-22ZSTLA17.1717.3317.0817.20-0.252,427,42011,86117.1317.25
2021-04-21ZSTLA16.8917.4816.7817.450.292,825,57512,60416.5118.29
2021-04-20ZSTLA17.4617.4917.023417.16-0.664,580,93516,67216.6118.50
2021-04-19ZSTLA18.0218.0317.7217.82-0.146961,901,1559,11717.8018.45
2021-04-16ZSTLA18.2018.4018.1718.350.332,210,88210,43118.2018.45
2021-04-15ZSTLA18.0518.1117.92518.020.142,812,34910,27818.1018.22
2021-04-14ZSTLA17.9518.0517.82517.88-0.212,764,01310,33317.8518.14
2021-04-13ZSTLA18.1218.12517.9618.090.303,520,32812,87417.6218.00
2021-04-12ZSTLA17.9017.91517.742717.790.041,095,0466,06917.6717.79
2021-04-09ZSTLA17.6817.7517.53517.75-0.052,851,03511,82517.5118.25
2021-04-08ZSTLA17.8017.8517.6517.80-0.381,885,9578,00017.7018.50
2021-04-07ZSTLA18.1318.2618.09518.181,745,1298,59918.0718.49
2021-04-06ZSTLA18.0518.2518.0518.18-0.142,763,60011,72218.1818.28
2021-04-05ZSTLA18.1418.4118.1418.320.411,939,51010,38818.3518.49
2021-04-02ZSTLA17.9117.7018.00
2021-04-01ZSTLA17.7817.91517.68117.910.122,099,4019,09017.7018.00
2021-03-31ZSTLA17.749817.8717.6317.79-0.092,610,33710,91117.6117.89
2021-03-30ZSTLA17.4917.9017.47517.880.543,449,51311,79917.7618.49
2021-03-29ZSTLA17.3417.4617.2117.34-0.092,203,1389,07217.1917.34
2021-03-26ZSTLA17.07517.4417.05517.430.292,844,03413,07516.8217.48
2021-03-25ZSTLA16.7817.1516.7017.140.666,309,76021,14317.1517.44
2021-03-24ZSTLA16.8216.9616.4716.48-0.142,831,11811,81116.5016.76
2021-03-23ZSTLA17.0017.0216.5816.62-0.953,051,70814,05116.7016.90
2021-03-22ZSTLA17.7017.7117.46517.57-0.082,419,8649,29417.4517.57
2021-03-19ZSTLA17.7817.7817.5317.65-0.522,509,5639,88617.4417.80
2021-03-18ZSTLA18.1018.4318.0618.170.173,938,43418,37017.8518.49
2021-03-17ZSTLA17.6518.0017.6518.000.504,501,21416,11918.0018.15
2021-03-16ZSTLA17.7517.7917.4617.50-0.342,865,22913,44917.2117.79
2021-03-15ZSTLA17.9517.9717.650417.84-0.5542875,831,66017,27317.7017.98
Symbol Change FCAU to STLA