Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:26:41 EDT Sun 19 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17ZALLE126.00126.2466124.02124.43-1.06507,6056,593123.81125.09
2024-05-16ZALLE127.55128.07125.31125.39-2.545532,9667,276124.73136.81
2024-05-15ZALLE128.32128.975127.867127.940.58420,3528,688127.38148.37
2024-05-14ZALLE126.75127.61126.21127.341.59490,6017,987126.79139.06
2024-05-13ZALLE126.59126.98125.46125.71-0.26591,5666,557113.94126.35
2024-05-10ZALLE126.04126.86125.33125.990.27590,0197,997124.42127.76
2024-05-09ZALLE124.50125.90123.93125.671.52670,3586,882123.34127.72
2024-05-08ZALLE124.00124.66123.53124.13-0.289591,6178,413123.45124.74
2024-05-07ZALLE125.31125.9399124.15124.37-0.555612,4218,562123.74125.03
2024-05-06ZALLE123.85124.9901123.03124.882.04374,1626,315124.23125.48
2024-05-03ZALLE124.17125.33122.61122.880.61603,7858,957121.37124.56
2024-05-02ZALLE122.01122.60120.02122.261.21503,1448,60950.00194.27
2024-05-01ZALLE121.87123.67120.29121.06-0.51691,44212,027120.29123.48
2024-04-30ZALLE124.37124.74121.24121.56-3.28665,1609,681120.70121.55
2024-04-29ZALLE123.95125.32123.95124.810.945705,65110,642123.16199.21
2024-04-26ZALLE125.08125.98123.43123.85-1.02975,46612,703123.30135.23
2024-04-25ZALLE126.54127.77123.155124.87-1.70931,97312,244100.00200.19
2024-04-24ZALLE126.60127.64125.085126.54-0.42871,1919,79350.76203.04
2024-04-23ZALLE125.70127.59125.70126.971.54612,2908,24650.92129.15
2024-04-22ZALLE125.83126.81124.91125.420.195704,8958,572124.69136.75
2024-04-19ZALLE125.04126.05124.61125.210.34328,2538,761113.18125.72
2024-04-18ZALLE126.00126.825124.605124.84-0.88421,2637,867123.38126.56
2024-04-17ZALLE127.61127.65125.60125.78-0.575576,8528,639125.23137.33
2024-04-16ZALLE126.34127.07125.04126.38-0.58519,9878,02998.09128.56
2024-04-15ZALLE128.28129.28125.81126.95-0.47470,9669,399126.28138.48
2024-04-12ZALLE128.60129.91126.77127.42-2.29600,0567,984126.80127.87
2024-04-11ZALLE129.15129.83128.01129.750.67471,4968,181127.63207.10
2024-04-10ZALLE131.03131.75129.04129.13-4.68547,5459,237129.04129.56
2024-04-09ZALLE133.43134.335131.46133.881.08336,7036,315133.31146.14
2024-04-08ZALLE133.05133.51132.51132.860.56471,3607,947132.26133.56
2024-04-05ZALLE131.51132.77130.45132.311.27351,9036,664131.66132.95
2024-04-04ZALLE132.37133.92130.465131.02-0.46372,8326,910128.76144.52
2024-04-03ZALLE131.34132.66131.135131.48-0.09482,4987,892129.97210.59
2024-04-02ZALLE132.17132.17130.10131.58-0.75423,1738,874130.91144.58
2024-04-01ZALLE134.41134.41132.18132.32-2.38300,2896,042131.51132.81
2024-03-29ZALLE134.83135.05133.835134.710.42500127.96137.40
2024-03-28ZALLE134.83135.05133.835134.710.425341,2174,785127.96137.40
2024-03-27ZALLE134.15135.00133.46134.240.83511,9426,293133.66135.58
2024-03-26ZALLE133.19133.94133.06133.340.37431,3165,087133.03133.97
2024-03-25ZALLE133.75134.25132.53132.91-1.18355,4055,336132.40145.15
2024-03-22ZALLE135.47135.47133.73134.12-1.17352,6174,900121.33134.72
2024-03-21ZALLE135.82136.065134.79135.290.05670,3929,289134.78136.10
2024-03-20ZALLE133.24135.35132.69135.282.29610,3659,237135.29136.28
2024-03-19ZALLE131.30133.285131.30133.011.615540,9308,009131.83134.00
2024-03-18ZALLE131.45131.88130.515131.341.02505,4005,570116.29132.63
2024-03-15ZALLE129.00131.60129.00130.390.2911,538,7267,886118.63131.04
2024-03-14ZALLE132.39132.69128.66130.06-2.29920,45110,826129.19130.48
2024-03-13ZALLE133.03134.395132.29132.76-0.30959,20510,843132.38133.47
2024-03-12ZALLE131.29133.60130.37133.082.04806,41310,274132.58133.67
2024-03-11ZALLE130.48131.39129.345131.040.20720,48911,515125.78137.71
2024-03-08ZALLE132.52134.50130.65130.85-1.03803,02310,069130.31131.39
2024-03-07ZALLE129.36131.95129.04131.903.511,376,24511,621131.39144.26
2024-03-06ZALLE128.28129.38127.17128.410.88588,8158,177115.17139.84
2024-03-05ZALLE128.22129.43126.57127.53-1.245764,7779,824116.09128.03
2024-03-04ZALLE126.43129.885125.78128.791.9451,176,36912,887128.08129.16
2024-03-01ZALLE127.6641127.98126.48126.72-1.151,435,62413,038115.31127.15
2024-02-29ZALLE128.60129.605127.79127.87-0.321,731,5859,79993.51204.73
2024-02-28ZALLE128.88129.815127.96128.16-1.15819,9069,087126.08205.04
2024-02-27ZALLE131.70131.70128.685129.290.79949,99811,36193.51206.22
2024-02-26ZALLE128.77129.62128.22128.49-0.60877,4979,617116.96128.98
2024-02-23ZALLE127.75129.86127.505129.09-0.585931,66513,391129.09129.45
2024-02-22ZALLE132.47133.315127.27129.66-1.461,321,68017,838128.05129.50
2024-02-21ZALLE131.60132.534128.75131.11-0.941,072,72212,315123.71209.95
2024-02-20ZALLE128.19136.91128.05132.06-0.371,527,68416,23893.51133.06