05:36:47 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05ZXOM59.7761.0560.4860.971.7817,321,455177,54660.9060.94
2021-05-04ZXOM59.0059.5058.5159.190.3723,517,475152,18259.7159.73
2021-05-03ZXOM57.9858.9957.7458.821.5820,509,002137,54258.8358.92
2021-04-30ZXOM58.3358.8957.1657.24-1.7030,510,893161,66457.2357.36
2021-04-29ZXOM58.9259.4858.1558.940.8327,306,092158,15159.3759.40
2021-04-28ZXOM56.9158.4656.7958.111.7024,726,770150,52858.1658.21
2021-04-27ZXOM56.0156.6355.8156.410.7319,276,804116,09556.3556.42
2021-04-26ZXOM55.4756.28555.4455.680.1116,082,10792,94955.8155.82
2021-04-23ZXOM55.2755.941955.1855.570.3015,340,21795,54255.5855.64
2021-04-22ZXOM55.9955.9955.0255.27-0.7321,594,217135,92655.3155.35
2021-04-21ZXOM54.5056.1354.3056.000.7116,622,028114,43356.0156.02
2021-04-20ZXOM56.4756.4754.7855.29-1.1921,780,557138,58055.2055.22
2021-04-19ZXOM56.7557.1455.9656.48-0.1821,122,801119,50156.5056.57
2021-04-16ZXOM57.3657.6856.4456.66-0.3222,751,224124,63956.5756.62
2021-04-15ZXOM57.4257.4256.7856.98-0.3423,247,847137,77757.0257.03
2021-04-14ZXOM56.4158.0156.2557.321.6128,049,992169,62657.3557.37
2021-04-13ZXOM55.3055.9855.0955.710.2119,369,228101,19455.6255.74
2021-04-12ZXOM56.75556.7955.3155.50-0.3720,237,061113,07555.5155.54
2021-04-09ZXOM56.0056.43555.5355.87-0.1320,019,101103,45855.8155.85
2021-04-08ZXOM55.9356.0855.3256.00-0.5921,996,888128,86856.0056.07
2021-04-07ZXOM56.3956.7756.2456.590.2522,379,227121,12156.6056.71
2021-04-06ZXOM56.8457.539956.2656.34-0.1618,920,533127,09656.3656.41
2021-04-05ZXOM57.3057.3256.1456.50-0.8923,264,844149,75456.5256.55
2021-04-02ZXOM57.3957.3757.47
2021-04-01ZXOM56.3257.4556.1457.391.5623,194,473158,26557.3757.47
2021-03-31ZXOM56.3556.6355.8055.83-0.8623,686,451142,79555.9055.98
2021-03-30ZXOM56.8657.3656.4956.69-0.7120,303,427125,79556.6356.74
2021-03-29ZXOM57.3457.8256.7457.40-0.3121,144,403146,72057.5157.58
2021-03-26ZXOM57.3057.7856.523957.711.5334,226,459188,58157.5557.70
2021-03-25ZXOM55.2156.5054.5056.18-0.1631,495,919200,33756.4056.42
2021-03-24ZXOM56.0857.2856.0856.341.1229,781,777198,73256.3256.40
2021-03-23ZXOM54.9456.2954.4555.22-0.6933,493,304239,81755.1855.24
2021-03-22ZXOM56.5056.8655.9055.91-0.5829,315,083164,80655.9856.00
2021-03-19ZXOM56.7157.46555.810156.49-0.3284,431,034263,21856.4656.60
2021-03-18ZXOM58.8158.96556.5256.81-2.5638,619,930268,57156.8756.98
2021-03-17ZXOM58.6959.7358.6259.370.2625,570,084183,04359.5059.61
2021-03-16ZXOM59.5459.6658.4459.11-1.2830,616,664204,90958.9859.05
2021-03-15ZXOM61.4961.85559.8760.39-1.5831,260,835217,90360.4460.49
2021-03-12ZXOM61.5562.3761.5061.970.6620,418,799148,45262.0062.15
2021-03-11ZXOM61.7862.5561.2661.31-0.4624,797,233169,57961.2461.29
2021-03-10ZXOM60.5261.91560.0361.771.8431,570,779209,72561.7861.79
2021-03-09ZXOM60.6161.3959.4759.93-0.9435,614,159240,59159.8659.97
2021-03-08ZXOM61.5861.6159.8260.87-0.0638,151,055269,28061.0561.19
2021-03-05ZXOM59.8361.0559.1160.932.2251,421,568385,33460.8560.96
2021-03-04ZXOM57.1259.468457.1058.712.1952,129,364384,61158.4958.66
2021-03-03ZXOM56.4257.9655.8856.520.4535,355,032231,82156.5356.65
2021-03-02ZXOM56.6556.9656.0256.07-0.3330,298,195180,48856.0356.07
2021-03-01ZXOM56.4757.6156.1356.402.0336,981,201240,38656.7856.80
2021-02-26ZXOM54.4155.05553.1254.37-1.3935,286,987239,34954.5154.85
2021-02-25ZXOM56.9857.24555.351655.76-0.9429,653,702228,44255.2055.50
2021-02-24ZXOM55.1957.0054.873356.701.6528,718,945194,52056.9957.00
2021-02-23ZXOM54.9855.25553.7455.050.7533,523,969233,78654.9255.04
2021-02-22ZXOM52.5954.8152.5954.301.9336,430,329185,23454.4354.48
2021-02-19ZXOM52.1152.5651.91552.370.3522,606,001120,38752.4252.49
2021-02-18ZXOM52.8152.93551.8652.02-0.8320,625,003128,22051.9051.94
2021-02-17ZXOM52.3553.269551.8052.850.8125,545,491149,89852.9753.00
2021-02-16ZXOM51.9652.5351.6252.041.5228,027,509167,27351.5651.60
2021-02-15ZXOM49.4350.711649.4150.520.680050.5650.67
2021-02-12ZXOM49.4350.711649.4150.520.6819,751,821112,47250.5650.67
2021-02-11ZXOM50.8950.9348.7849.84-1.2826,965,614168,24549.5449.60
2021-02-10ZXOM50.6351.4250.39151.120.4925,718,443147,56350.6950.92
2021-02-09ZXOM50.6750.9649.7750.63-0.6028,969,445157,48050.6150.70
2021-02-08ZXOM50.9252.3650.7152.102.1536,988,924214,78152.2752.28