12:20:16 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-13ZPUMP10.7411.0310.3310.61-0.021,516,94815,1869.2113.00
2019-09-12ZPUMP10.1810.759.9710.630.031,844,66616,72210.3015.95
2019-09-11ZPUMP10.5110.96510.0510.600.152,831,48724,5708.8816.60
2019-09-10ZPUMP10.2910.8010.2310.450.202,824,89120,16210.2513.00
2019-09-09ZPUMP10.2310.5310.1510.250.082,412,86819,0839.5015.95
2019-09-06ZPUMP9.9810.299.6510.170.111,519,90412,4579.5915.95
2019-09-05ZPUMP9.8510.559.6410.060.351,567,33015,0429.9013.00
2019-09-04ZPUMP9.869.868.9759.710.042,897,20521,9979.3815.95
2019-09-03ZPUMP10.2310.339.509.67-0.982,115,50115,4519.5213.00
2019-09-02ZPUMP10.7410.8610.3310.65-0.010010.0016.60
2019-08-30ZPUMP10.7410.8610.3310.65-0.011,040,1289,13110.0016.60
2019-08-29ZPUMP10.6110.719910.1410.660.182,391,14417,44910.0021.00
2019-08-28ZPUMP10.3510.6810.21510.480.122,160,82410,13810.4021.00
2019-08-27ZPUMP10.5110.63510.26510.36-0.031,560,35611,68110.0010.55
2019-08-26ZPUMP10.5310.65510.2110.39-0.042,047,02511,83810.0021.00
2019-08-23ZPUMP11.1911.24510.1910.43-0.883,138,37819,0239.5016.60
2019-08-22ZPUMP11.8911.9611.2411.31-0.511,261,91711,71411.0516.60
2019-08-21ZPUMP11.8912.0411.7211.820.141,694,39211,45011.3016.60
2019-08-20ZPUMP11.5511.7911.4911.680.082,022,37412,79710.8016.60
2019-08-19ZPUMP11.5611.8711.450911.600.261,764,58212,97710.8016.60
2019-08-16ZPUMP11.2711.4511.0911.340.071,849,01412,92810.8016.60
2019-08-15ZPUMP11.4611.5110.9111.27-0.221,847,65316,94610.8021.00
2019-08-14ZPUMP11.8411.90511.2811.49-0.701,803,84716,16810.8021.00
2019-08-13ZPUMP12.0912.8512.0012.19-0.022,397,76720,70411.9021.00
2019-08-12ZPUMP12.4912.8111.5012.21-0.542,786,62421,81210.8014.01
2019-08-09ZPUMP12.0113.6711.58512.75-4.599,690,36360,05012.3014.01
2019-08-08ZPUMP17.0217.5316.7017.340.361,935,05215,11112.0012.68
2019-08-07ZPUMP15.6017.0215.2616.981.102,102,70619,23616.9822.80
2019-08-06ZPUMP16.4716.6915.4415.88-0.531,514,55413,13110.0018.98
2019-08-05ZPUMP16.6616.8316.1716.41-0.741,236,62412,88110.0022.80
2019-08-02ZPUMP16.8717.3016.6717.150.29845,8138,24711.0022.80
2019-08-01ZPUMP18.1018.1116.5816.86-1.271,106,76410,13516.1622.80
2019-07-31ZPUMP18.3218.8018.0718.13-0.101,207,80311,29217.7018.98
2019-07-30ZPUMP16.5918.4416.4318.231.651,791,53215,32518.2022.80
2019-07-29ZPUMP16.9917.0915.8616.58-0.411,789,24410,75116.0022.80
2019-07-26ZPUMP16.9617.1216.6516.990.101,133,9456,88416.7022.80
2019-07-25ZPUMP17.3517.4216.59516.89-0.341,009,0627,09613.0022.80
2019-07-24ZPUMP17.3517.5016.8617.23-0.131,214,03512,07414.3922.80
2019-07-23ZPUMP17.4017.6217.0917.36-0.03957,8227,89315.0022.80
2019-07-22ZPUMP17.3517.9017.0417.390.16982,8266,97215.0024.00
2019-07-19ZPUMP16.9717.3016.8617.230.191,150,2916,97815.0024.00
2019-07-18ZPUMP17.1517.25516.7517.04-0.25914,8958,10717.0024.00
2019-07-17ZPUMP17.9318.0017.244217.29-0.691,200,8999,40215.0024.00
2019-07-16ZPUMP18.5118.689917.80517.98-0.561,086,8728,88316.0019.88
2019-07-15ZPUMP19.2819.4418.0218.54-0.741,548,84312,20718.0024.00
2019-07-12ZPUMP19.6619.86518.9819.28-0.42852,0368,26818.2524.00
2019-07-11ZPUMP19.6919.8419.340119.700.01767,3737,88819.7024.00
2019-07-10ZPUMP20.3020.4819.6619.69-0.381,252,6519,92417.0031.20
2019-07-09ZPUMP20.2520.2619.7820.07-0.351,156,93410,99419.8524.00
2019-07-08ZPUMP20.3520.6719.9820.420.031,133,6189,88220.0024.00
2019-07-05ZPUMP20.0220.5219.8020.390.22865,58910,42920.3021.50
2019-07-04ZPUMP20.4220.49519.9320.17-0.230020.1623.71
2019-07-03ZPUMP20.4220.49519.9320.17-0.23769,1885,48320.1623.71
2019-07-02ZPUMP20.8021.0620.1620.40-0.651,262,85413,74820.1020.80
2019-07-01ZPUMP21.003521.8320.9721.050.352,319,42318,41120.1021.65
2019-06-28ZPUMP19.4920.8019.4920.701.384,312,51021,56320.6923.71
2019-06-27ZPUMP18.7719.3418.7319.320.461,298,91913,27819.3119.51
2019-06-26ZPUMP18.7619.3918.7218.860.41822,3149,96118.8519.65
2019-06-25ZPUMP18.7118.810718.3518.45-0.321,497,40711,21318.5120.99
2019-06-24ZPUMP19.4019.5818.4618.77-0.621,391,48013,90017.7520.99
2019-06-21ZPUMP19.5919.9819.0419.39-0.221,432,6149,36619.0020.99
2019-06-20ZPUMP18.8919.6718.8919.611.02934,0778,54319.6219.86
2019-06-19ZPUMP18.5218.9418.3218.590.07884,2559,45418.5819.50
2019-06-18ZPUMP18.7719.1618.17518.52-0.22990,22110,64018.5018.98
2019-06-17ZPUMP17.7218.8917.6318.740.971,265,73013,71318.7319.50