ZCCorn07/21/2017
LAST:

 367.8
CHANGE:
 11.25
OPEN:
390.5
HIGH:
390.5
ASK:
0.0
VOLUME:
407,029
CHANGE(%):
2.97
PREV:
379.0
LOW:
367.8
BID:
0.0
OPEN INT:
1,388,260
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/17390.5390.5367.8367.8407,0291,388,260
07/20/17382.5382.5379.0379.0407,0291,388,260
07/19/17376.5376.5371.5371.5390,8561,390,407
07/18/17380.8380.8366.0366.0485,7371,400,131
07/17/17375.8375.8364.0364.0315,9051,378,352
07/14/17370.3370.3360.3360.3409,3501,364,006
07/13/17385.0385.0353.8353.8628,2481,368,188
07/12/17400.0400.0369.5369.5596,4701,394,107
07/11/17403.0403.0385.8385.8515,3571,373,866
07/10/17397.0397.0388.5388.5626,4121,349,961
FUNDAMENTALS
Sector:
Industry:
52wk range:304.00 - 403.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22519,976-1240.62
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,8201140.43