14:27:11 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-23ZAYI178.12179.00171.52173.54-4.16478,2576,602
2023-03-22ZAYI183.90184.23177.805177.83-5.49352,1594,822
2023-03-21ZAYI187.43188.80180.73183.38-1.59413,7756,432
2023-03-20ZAYI184.02186.755183.45185.102.945274,0014,151
2023-03-17ZAYI187.17187.45181.95182.15-6.72364,1283,631
2023-03-16ZAYI183.63189.83183.63188.723.29230,3193,989
2023-03-15ZAYI187.69188.64180.745185.43-6.81416,2215,374
2023-03-14ZAYI190.86194.33188.15192.095.42299,4293,766
2023-03-13ZAYI185.91189.65183.695186.62-3.34244,4793,565
2023-03-10ZAYI198.37198.58188.85190.01-8.03272,5314,245
2023-03-09ZAYI201.05202.90197.69198.07-1.89259,5354,234
2023-03-08ZAYI197.09200.22195.63200.083.62242,4894,426
2023-03-07ZAYI195.41196.86194.24196.441.70178,8163,293
2023-03-06ZAYI197.04198.47193.70194.80-2.73264,1413,367
2023-03-03ZAYI195.31197.49193.64197.472.17242,8644,050
2023-03-02ZAYI192.09195.29187.02195.252.04232,7393,783
2023-03-01ZAYI193.68194.80191.29193.10-0.92292,7105,631
2023-02-28ZAYI191.97195.62190.91193.961.00318,0003,962
2023-02-27ZAYI192.04194.47191.27192.942.015234,8172,652
2023-02-24ZAYI190.56191.85189.43191.03-2.44209,5692,912
2023-02-23ZAYI192.81194.025190.96193.461.93146,6072,394
2023-02-22ZAYI192.08193.94190.77191.520.15187,3742,907
2023-02-21ZAYI194.04194.94190.51191.36-4.95493,7954,675
2023-02-17ZAYI193.24196.50191.66196.413.015239,3554,019
2023-02-16ZAYI190.75195.16190.12193.44-0.03143,8902,534
2023-02-15ZAYI192.04194.49191.0439193.630.98152,8242,389
2023-02-14ZAYI190.63193.47188.16192.681.14207,0343,106
2023-02-13ZAYI188.53191.60187.98191.533.23147,1522,456
2023-02-10ZAYI186.49188.59184.85188.271.37208,6523,521
2023-02-09ZAYI192.86194.125184.93186.98-4.67421,7725,760
2023-02-08ZAYI193.21195.59191.585191.62-3.26195,3814,079
2023-02-07ZAYI191.79196.31189.36194.873.28312,6954,085
2023-02-06ZAYI191.04192.04189.23191.61-0.01208,3972,682
2023-02-03ZAYI187.95193.09187.82191.611.90185,9592,922
2023-02-02ZAYI191.69193.96189.30189.85-2.13311,7754,220
2023-02-01ZAYI188.89192.60186.81191.823.24238,5543,122
2023-01-31ZAYI184.86188.52184.01188.523.45250,9412,630
2023-01-30ZAYI184.17186.335183.57185.00-0.08266,1743,729
2023-01-27ZAYI182.11185.795182.11185.123.03184,5202,735
2023-01-26ZAYI182.07182.57179.64182.111.89181,9432,718
2023-01-25ZAYI176.42180.28175.89180.271.80204,4473,608
2023-01-24ZAYI176.00179.52174.89178.421.89197,5473,263
2023-01-23ZAYI176.16177.07175.10176.560.72174,2203,508
2023-01-20ZAYI173.99176.20171.65175.892.86255,0333,846
2023-01-19ZAYI172.52174.11171.14173.00322,8795,106
2023-01-18ZAYI174.12175.99171.06173.00-0.43362,3284,605
2023-01-17ZAYI174.09175.80170.75173.48-0.41378,4174,799
2023-01-13ZAYI170.14174.87168.20173.781.25191,0523,885
2023-01-12ZAYI175.56177.12171.51172.40-2.225310,6104,215
2023-01-11ZAYI177.17179.286173.32174.51-1.405352,9655,490
2023-01-10ZAYI175.66175.87170.03175.861.09322,5415,150
2023-01-09ZAYI175.35190.00170.86174.655.05594,7458,795
2023-01-06ZAYI170.34171.12167.33169.761.93525,5997,983
2023-01-05ZAYI169.76171.93166.95167.78-3.87325,0154,420
2023-01-04ZAYI169.34172.13166.67171.593.35261,8814,113
2023-01-03ZAYI168.09169.59164.98168.232.57306,4884,374
2022-12-30ZAYI166.39167.69164.51165.61-1.62193,0073,317
2022-12-29ZAYI165.92169.095164.01167.212.12183,6723,367
2022-12-28ZAYI169.09169.09164.82165.16-2.71102,2362,037
2022-12-27ZAYI167.42168.95165.395167.971.51160,8292,996