Dark Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:14:39 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28ZDHR247.69247.85245.36246.80-1.171,582,27315,787235.00252.00
2023-03-27ZDHR251.24252.86247.595247.97-0.021,856,36716,754
2023-03-24ZDHR245.12248.35243.10248.171.382,994,56524,179
2023-03-23ZDHR246.85249.78245.25246.930.251,605,09718,322
2023-03-22ZDHR249.38252.80246.24246.31-2.143,182,39323,867
2023-03-21ZDHR246.50248.99245.855248.383.591,765,85317,257
2023-03-20ZDHR243.00245.7243242.885244.801.802,213,08222,775
2023-03-17ZDHR248.68248.73242.165242.96-6.473,467,15223,167
2023-03-16ZDHR241.72249.72240.42249.347.232,684,89128,673
2023-03-15ZDHR240.02242.31238.69242.11-2.582,701,55729,512
2023-03-14ZDHR243.80246.95242.04244.854.362,285,03322,840
2023-03-13ZDHR238.94243.40237.00240.390.642,386,24124,408
2023-03-10ZDHR242.32243.38237.00239.75-3.8753,013,51132,069
2023-03-09ZDHR248.87249.85242.76243.63-4.132,401,31722,431
2023-03-08ZDHR245.29249.18244.8734247.762.512,972,79223,375
2023-03-07ZDHR250.76250.99243.77245.25-4.702,833,04521,459
2023-03-06ZDHR252.16254.435249.61249.85-3.122,140,79017,052
2023-03-03ZDHR251.85253.675250.00253.143.471,943,88120,238
2023-03-02ZDHR244.00250.423243.25249.734.351,982,22919,773
2023-03-01ZDHR245.71248.08244.91245.36-2.132,885,34422,784
2023-02-28ZDHR246.86249.14244.44247.53-0.413,562,14431,446
2023-02-27ZDHR251.42252.81247.55247.95-1.112,187,97816,668
2023-02-24ZDHR249.00250.505246.53249.12-3.391,810,82519,129
2023-02-23ZDHR252.20252.99249.55252.512.472,219,99621,623
2023-02-22ZDHR251.00251.87248.38250.11-0.642,778,10021,122
2023-02-21ZDHR252.00253.17249.59250.79-5.372,622,97821,241
2023-02-17ZDHR254.01256.51252.325256.290.521,682,86618,482
2023-02-16ZDHR254.15258.77253.80255.75-1.361,971,86218,538
2023-02-15ZDHR254.43258.20254.10257.110.771,867,55218,810
2023-02-14ZDHR260.28260.28255.24256.24-3.532,019,73218,431
2023-02-13ZDHR259.64261.38257.55259.881.002,563,30223,328
2023-02-10ZDHR253.87259.23250.76258.843.772,805,18824,071
2023-02-09ZDHR262.71263.62254.63255.11-6.833,499,62226,062
2023-02-08ZDHR264.07264.775261.02261.94-4.002,320,01821,530
2023-02-07ZDHR260.15267.58258.66266.002.252,457,71623,076
2023-02-06ZDHR265.69267.72261.78263.75-6.192,307,37723,961
2023-02-03ZDHR268.76271.285266.38269.85-0.931,676,60717,677
2023-02-02ZDHR269.00273.24267.95270.683.062,520,37821,515
2023-02-01ZDHR265.10269.37263.02267.503.153,632,93429,580
2023-01-31ZDHR263.02265.175260.42264.381.562,604,42421,362
2023-01-30ZDHR263.52266.815262.35262.75-3.282,156,71519,528
2023-01-27ZDHR264.63267.1986262.82265.980.152,478,86020,821
2023-01-26ZDHR264.00265.90260.82265.862.863,916,10332,305
2023-01-25ZDHR265.23266.945261.935262.95-8.694,360,32332,300
2023-01-24ZDHR273.00273.00263.42271.58-5.115,209,96838,698
2023-01-23ZDHR273.95279.32272.38277.002.662,111,54321,030
2023-01-20ZDHR272.58274.42268.95274.403.463,019,84319,940
2023-01-19ZDHR269.29272.4899267.20270.780.161,888,02217,391
2023-01-18ZDHR276.01278.79269.75270.62-4.372,095,40419,326
2023-01-17ZDHR274.86277.29272.58274.921.232,678,06020,063
2023-01-13ZDHR270.50274.28269.66273.621.231,747,58614,676
2023-01-12ZDHR273.80275.04269.441272.31-1.501,620,61217,976
2023-01-11ZDHR268.12275.07268.00273.816.963,005,15226,192
2023-01-10ZDHR258.61268.17258.09266.8911.952,691,70626,213
2023-01-09ZDHR254.91260.85253.55255.052.602,948,34225,276
2023-01-06ZDHR256.36258.08242.48252.49-2.805,839,27151,332
2023-01-05ZDHR258.99261.94253.62255.23-11.143,686,79736,193
2023-01-04ZDHR265.21268.29263.97266.374.042,185,49718,196
2023-01-03ZDHR267.81268.00259.06262.27-3.282,676,73520,949
2022-12-30ZDHR266.70267.65262.45265.42-1.391,508,76815,550
2022-12-29ZDHR262.77268.53261.6961266.857.771,203,25814,697