12:43:12 EDT Wed 05 Aug 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-04ZPHG52.2852.8552.1252.830.11705,5077,30449.1155.00
2020-08-03ZPHG52.4052.9052.26552.720.97309,8973,19147.0052.74
2020-07-31ZPHG52.9953.0351.2751.75-1.11662,8776,35148.1155.00
2020-07-30ZPHG52.3053.0351.7352.86-1.27536,9324,59141.5655.00
2020-07-29ZPHG53.6754.2853.5754.131.62780,7235,78847.0055.00
2020-07-28ZPHG52.6752.8352.4852.51-0.51244,1632,53534.0755.00
2020-07-27ZPHG52.5953.0352.5553.021.29375,9553,53448.1154.00
2020-07-24ZPHG51.8151.944951.50551.73-0.60624,6874,19448.1155.50
2020-07-23ZPHG52.3752.9352.1052.330.16417,1814,05648.1155.46
2020-07-22ZPHG51.8252.2051.7652.170.22262,1742,91148.1155.50
2020-07-21ZPHG52.3052.3651.7851.95-0.15594,2005,22851.6855.50
2020-07-20ZPHG52.6752.8351.9452.102.34985,9448,78552.1052.90
2020-07-17ZPHG49.2549.8949.2149.760.13517,6634,69041.1552.60
2020-07-16ZPHG49.6549.9649.3749.63-0.88454,0024,35641.5650.98
2020-07-15ZPHG50.3550.8050.2150.511.79924,9637,75341.1552.60
2020-07-14ZPHG48.0248.8548.0148.720.55544,6165,95947.0049.00
2020-07-13ZPHG48.5049.0848.16548.170.94604,0916,55744.5052.60
2020-07-10ZPHG47.3047.3646.8647.23-0.14409,1965,09845.1151.50
2020-07-09ZPHG47.7048.0147.1547.37-0.74744,1615,95247.0051.50
2020-07-08ZPHG48.0848.2647.7948.110.24434,7274,29646.0051.00
2020-07-07ZPHG48.2148.4047.7347.87-1.28560,4616,12646.0051.00
2020-07-06ZPHG48.9449.2848.8949.151.37887,1108,52345.5051.50
2020-07-03ZPHG47.6148.0847.5847.780.270045.5051.00
2020-07-02ZPHG47.6148.0847.5847.780.27462,0875,32145.5051.00
2020-07-01ZPHG46.8747.6146.6747.510.67502,0456,12445.5051.00
2020-06-30ZPHG46.3146.9646.1346.840.99084403,7994,46943.0051.50
2020-06-29ZPHG46.8546.9246.4546.770.08392,6424,37941.1551.50
2020-06-26ZPHG47.3147.3646.6046.69-0.28540,3625,49743.2747.50
2020-06-25ZPHG46.7046.9846.2246.970.49492,0994,97743.2747.00
2020-06-24ZPHG47.2547.3546.1746.48-1.04500,1045,06043.2748.00
2020-06-23ZPHG47.9748.2247.5147.520.47627,7875,54744.0051.50
2020-06-22ZPHG47.0047.1246.6547.050.79628,0404,81843.2747.31
2020-06-19ZPHG47.3647.5546.2546.26-0.031,189,7745,81146.0048.25
2020-06-18ZPHG46.6546.7446.10546.29-0.55583,1695,29244.0751.50
2020-06-17ZPHG47.2547.4746.7646.840.05675,2576,80146.7048.20
2020-06-16ZPHG46.6647.2146.5746.791.04942,09710,38343.2750.75
2020-06-15ZPHG44.6946.0244.5245.750.53808,1048,44443.2751.50
2020-06-12ZPHG45.8245.9544.6545.221.21683,9496,80143.2746.00
2020-06-11ZPHG45.5945.6843.9844.01-2.74767,9189,71743.2747.50
2020-06-10ZPHG46.9447.2046.5446.75-0.37527,8805,69342.1847.50
2020-06-09ZPHG47.1847.6146.8447.12-0.21831,1267,22543.1050.75
2020-06-08ZPHG46.3947.3346.24547.330.161,075,66412,67542.1847.90
2020-06-05ZPHG47.1947.8347.1147.170.59736,2297,06143.1048.00
2020-06-04ZPHG46.5547.1046.4446.580.561,095,1556,83842.1850.75
2020-06-03ZPHG45.6046.1645.4846.020.22614,4566,88936.1852.24
2020-06-02ZPHG45.3945.8545.2545.800.05484,9665,28443.1051.50
2020-06-01ZPHG45.6345.7745.3645.750.29539,1996,01243.1046.00
2020-05-29ZPHG45.8645.8944.9445.460.56968,36810,86543.1046.00
2020-05-28ZPHG44.5745.6444.5744.900.83607,7766,74542.1847.85
2020-05-27ZPHG43.7644.12543.2444.07-0.62719,8548,54943.1050.00
2020-05-26ZPHG45.2945.4044.67544.690.17663,1816,83942.5045.36
2020-05-25ZPHG44.0344.5543.9444.52-0.200043.1050.00
2020-05-22ZPHG44.0344.5543.9444.52-0.20594,5657,17443.1050.00
2020-05-21ZPHG45.5345.5544.6744.72-0.41732,7998,91240.5548.00
2020-05-20ZPHG44.9845.4944.6445.132.121,293,18311,64943.4846.90
2020-05-19ZPHG43.3543.6743.0143.01-0.24893,88710,85840.0044.03
2020-05-18ZPHG42.2943.4442.2243.252.011,041,20611,12140.0044.03
2020-05-15ZPHG40.9141.2640.8141.240.17704,3327,62840.0044.03
2020-05-14ZPHG40.8341.0740.5441.07-1.081,162,03713,20540.0045.00
2020-05-13ZPHG42.6442.7541.9842.150.441,418,95513,88641.8044.03
2020-05-12ZPHG42.9943.0241.6941.71-1.022,294,95918,18936.1843.92
2020-05-11ZPHG42.6242.8942.4642.73-0.582,210,91212,94536.1844.00
2020-05-08ZPHG42.9743.4542.7943.310.441,302,53110,85936.1844.03
2020-05-07ZPHG42.9343.0442.4742.870.171,729,8008,24037.0044.00
2020-05-06ZPHG43.0443.3042.68542.70-0.451,586,9349,28636.1843.88