09:11:42 EST Sat 25 Jan 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-24ZPUMP10.3110.319.8110.00-0.291,676,56316,5347.1111.01
2020-01-23ZPUMP10.6210.669.8210.29-0.582,213,48314,3769.8011.01
2020-01-22ZPUMP11.0511.1510.6510.87-0.281,566,66115,61810.1212.75
2020-01-21ZPUMP11.1211.3510.9511.15-0.021,671,78314,08510.8012.75
2020-01-20ZPUMP11.5411.6811.1211.17-0.28009.4111.50
2020-01-17ZPUMP11.5411.6811.1211.17-0.28706,0027,2889.4111.50
2020-01-16ZPUMP11.2011.70511.172111.450.38888,9898,1419.4115.00
2020-01-15ZPUMP11.0911.3910.9311.07-0.15888,0648,4179.4115.00
2020-01-14ZPUMP11.0011.2710.7311.220.281,259,3719,33610.0015.00
2020-01-13ZPUMP10.8511.03510.6010.940.041,158,4647,79910.0015.00
2020-01-10ZPUMP11.0611.0610.78510.90-0.14880,1787,7739.7212.36
2020-01-09ZPUMP11.2611.4810.9911.04-0.141,110,4388,02710.5012.52
2020-01-08ZPUMP11.5411.6711.0411.18-0.421,413,82310,6799.4115.00
2020-01-07ZPUMP12.0912.0911.2711.60-0.371,090,03510,6839.3612.05
2020-01-06ZPUMP11.8012.11511.6911.970.622,356,61917,96312.0014.96
2020-01-03ZPUMP11.2111.4511.0211.350.331,501,84310,5449.4111.45
2020-01-02ZPUMP11.3611.4010.8311.02-0.231,202,9669,2197.7511.40
2020-01-01ZPUMP11.0411.3310.8811.250.10009.4111.40
2019-12-31ZPUMP11.0411.3310.8811.250.101,021,4118,8579.4111.40
2019-12-30ZPUMP11.0511.3111.0211.150.13851,0637,7169.4111.45
2019-12-27ZPUMP11.3611.3810.92511.02-0.27806,4176,3899.4111.45
2019-12-26ZPUMP11.3611.44511.2511.290.02871,0375,6359.4113.00
2019-12-25ZPUMP11.2511.4611.21511.27-0.01009.4113.00
2019-12-24ZPUMP11.2511.4611.21511.27-0.01266,7952,4979.4113.00
2019-12-23ZPUMP10.9811.36510.7511.280.281,652,1299,5039.4113.00
2019-12-20ZPUMP11.0111.03510.7611.000.064,202,49110,0189.4113.00
2019-12-19ZPUMP10.9611.0510.8410.940.081,309,98312,01210.9413.00
2019-12-18ZPUMP10.7510.987910.6610.860.111,279,30210,52910.0011.99
2019-12-17ZPUMP10.4810.7710.353710.750.372,289,25914,5869.0911.00
2019-12-16ZPUMP10.0710.4810.0710.380.382,309,29914,7379.0611.00
2019-12-13ZPUMP9.9910.279.7710.000.011,133,9639,7869.6011.00
2019-12-12ZPUMP9.8710.319.739.990.211,768,78213,9269.6011.00
2019-12-11ZPUMP9.319.899.319.780.471,752,2069,5849.3510.40
2019-12-10ZPUMP9.369.68259.2859.31-0.011,336,63911,3905.8213.00
2019-12-09ZPUMP9.349.449.209.32-0.121,003,8158,6069.2612.10
2019-12-06ZPUMP8.899.5558.749.440.622,027,81314,0089.3010.16
2019-12-05ZPUMP8.999.068.7058.82-0.071,452,5698,1888.6513.00
2019-12-04ZPUMP8.469.088.468.890.461,520,07010,9295.8213.00
2019-12-03ZPUMP8.308.508.208.43-0.021,428,79212,0068.4313.00
2019-12-02ZPUMP8.718.858.438.45-0.171,280,2489,8718.368.80
2019-11-29ZPUMP8.588.768.388.62-0.11764,1573,9908.258.83
2019-11-28ZPUMP8.518.768.438.730.26008.0013.00
2019-11-27ZPUMP8.518.768.438.730.26717,0805,9228.0013.00
2019-11-26ZPUMP8.758.758.428.47-0.25970,3628,5308.3513.00
2019-11-25ZPUMP8.268.748.178.720.451,182,4518,0808.4513.00
2019-11-22ZPUMP8.348.538.218.27-0.051,117,74110,8295.8213.00
2019-11-21ZPUMP8.198.368.098.320.141,488,38412,1378.2013.58
2019-11-20ZPUMP7.998.25527.7758.180.212,027,03914,5827.1113.00
2019-11-19ZPUMP8.038.1957.887.97-0.031,617,41412,0897.1113.00
2019-11-18ZPUMP8.298.337.788.00-0.392,043,10416,4057.1113.00
2019-11-15ZPUMP7.888.447.888.390.652,836,83721,4998.008.80
2019-11-14ZPUMP7.408.307.077.740.405,373,70929,9817.458.30
2019-11-13ZPUMP7.657.657.3057.34-0.351,810,64315,3847.8013.00
2019-11-12ZPUMP7.367.857.257.690.331,566,69911,5937.598.00
2019-11-11ZPUMP7.307.447.277.36-0.101,246,95210,0916.507.34
2019-11-08ZPUMP7.247.537.117.460.131,363,17010,7717.318.21
2019-11-07ZPUMP7.477.757.327.33-0.021,024,2519,6247.247.75
2019-11-06ZPUMP7.447.647.237.35-0.102,668,71417,8707.057.60
2019-11-05ZPUMP7.868.1257.447.45-0.393,463,05018,8796.907.85
2019-11-04ZPUMP7.978.0657.837.84-0.012,505,75714,8916.918.79
2019-11-01ZPUMP7.717.927.68017.850.101,382,0859,3467.529.90
2019-10-31ZPUMP8.548.547.6057.75-0.804,304,91922,8397.5613.00
2019-10-30ZPUMP9.349.348.358.55-0.814,031,69520,3638.0013.00
2019-10-29ZPUMP9.129.498.99219.360.102,416,84920,3278.9013.00
2019-10-28ZPUMP8.969.468.959.260.332,611,89617,7988.039.97