Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	21.21	21.39	20.38	21.06	481,360	-0.33(-1.54%)
Jun 13, 2024	22.12	22.39	21.39	21.39	344,592	-0.63(-2.86%)
Jun 12, 2024	22.05	23.00	20.26	22.02	1,203,035	-0.10(-0.45%)
Jun 11, 2024	24.56	24.68	21.42	22.12	1,327,726	-1.54(-6.51%)
Jun 10, 2024	23.70	24.90	23.12	23.66	318,519	-0.08(-0.34%)
Jun 07, 2024	23.99	24.40	23.60	23.74	278,586	-0.30(-1.25%)
Jun 06, 2024	23.94	24.69	23.54	24.04	361,963	+0.20(+0.84%)
Jun 05, 2024	25.67	26.40	23.57	23.84	659,118	-1.83(-7.13%)
Jun 04, 2024	25.81	26.30	25.28	25.67	534,595	+0.05(+0.20%)
Jun 03, 2024	25.59	25.95	24.82	25.62	288,177	+0.42(+1.67%)
May 31, 2024	24.56	25.49	24.10	25.20	247,700	+0.56(+2.27%)
May 30, 2024	23.52	25.66	23.25	24.64	786,379	+1.12(+4.76%)
May 29, 2024	24.23	24.73	23.46	23.52	378,428	-1.11(-4.51%)
May 28, 2024	23.82	24.83	22.26	24.63	1,378,771	+1.25(+5.35%)
May 24, 2024	26.13	26.36	23.17	23.38	1,109,785	-2.54(-9.80%)
May 23, 2024	26.10	26.99	25.82	25.92	446,523	-0.69(-2.59%)
May 22, 2024	27.21	27.35	25.77	26.61	708,391	-0.43(-1.59%)
May 21, 2024	26.73	28.95	26.53	27.04	932,874	-0.07(-0.26%)
May 20, 2024	26.30	27.56	25.74	27.11	749,026	+1.11(+4.27%)
May 17, 2024	26.31	26.68	25.73	26.00	875,754	-0.61(-2.29%)
May 16, 2024	26.23	27.45	25.55	26.61	1,258,135	-0.13(-0.49%)
May 15, 2024	27.40	27.77	25.30	26.74	1,994,622	-0.89(-3.22%)
May 14, 2024	29.20	29.44	26.40	27.63	2,832,336	-1.41(-4.86%)
May 13, 2024	30.10	32.24	29.00	29.04	5,310,468	+0.78(+2.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: ZK )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

(NY: ZK )

Historical Prices

Sections

Services

Contact Information