(NY: ZK )

15.62 -0.33 (-2.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	15.89	16.48	15.51	15.62	266,363	-0.33(-2.07%)
Sep 03, 2024	16.00	17.04	15.80	15.95	447,272	-0.23(-1.42%)
Aug 30, 2024	16.60	18.00	16.02	16.18	864,268	-0.02(-0.12%)
Aug 29, 2024	15.39	16.40	15.20	16.20	510,311	+1.10(+7.28%)
Aug 28, 2024	16.80	17.00	15.00	15.10	444,741	-1.65(-9.85%)
Aug 27, 2024	16.15	17.27	16.09	16.75	335,409	+0.73(+4.56%)
Aug 26, 2024	16.88	16.90	15.79	16.02	404,390	-0.98(-5.76%)
Aug 23, 2024	18.21	18.71	16.82	17.00	490,811	-1.04(-5.76%)
Aug 22, 2024	16.88	18.37	16.30	18.04	1,030,386	+1.19(+7.06%)
Aug 21, 2024	15.59	16.98	14.75	16.85	909,947	+1.63(+10.71%)
Aug 20, 2024	16.51	16.61	14.93	15.22	493,709	-1.37(-8.26%)
Aug 19, 2024	16.00	17.14	15.98	16.59	765,653	+0.91(+5.80%)
Aug 16, 2024	15.70	15.85	15.12	15.68	157,615	+0.18(+1.16%)
Aug 15, 2024	15.18	15.65	15.13	15.50	245,020	+0.53(+3.54%)
Aug 14, 2024	15.66	15.95	14.92	14.97	355,174	-0.38(-2.48%)
Aug 13, 2024	14.57	15.66	14.45	15.35	466,574	+0.99(+6.89%)
Aug 12, 2024	13.63	14.98	13.00	14.36	709,949	+0.84(+6.21%)
Aug 09, 2024	15.30	15.33	13.41	13.52	628,997	-1.71(-11.23%)
Aug 08, 2024	15.25	15.64	14.79	15.23	178,669	+0.13(+0.86%)
Aug 07, 2024	16.10	16.10	15.03	15.10	135,467	-0.89(-5.57%)
Aug 06, 2024	14.74	16.18	14.50	15.99	300,001	+1.23(+8.33%)
Aug 05, 2024	14.31	15.40	14.20	14.76	338,358	-0.54(-3.53%)
Aug 02, 2024	14.96	15.39	14.50	15.30	266,793	-0.08(-0.52%)
Aug 01, 2024	17.02	17.11	15.35	15.38	432,474	-1.60(-9.42%)
Jul 31, 2024	17.44	17.61	16.73	16.98	192,044	-0.02(-0.12%)
Jul 30, 2024	17.62	17.89	16.97	17.00	288,975	-0.82(-4.60%)
Jul 29, 2024	17.41	17.99	17.30	17.82	240,299	+0.57(+3.30%)
Jul 26, 2024	17.48	17.80	17.11	17.25	376,808	-0.02(-0.12%)
Jul 25, 2024	17.51	17.80	16.80	17.27	331,682	+0.08(+0.47%)
Jul 24, 2024	18.18	18.18	17.05	17.19	359,761	-1.44(-7.73%)
Jul 23, 2024	18.25	19.70	17.94	18.63	687,692	-0.15(-0.80%)
Jul 22, 2024	17.83	18.94	17.71	18.78	290,675	+1.08(+6.10%)
Jul 19, 2024	18.09	18.24	17.63	17.70	154,533	-0.62(-3.38%)
Jul 18, 2024	18.70	19.08	17.95	18.32	141,228	-0.39(-2.08%)
Jul 17, 2024	19.41	19.41	18.33	18.71	213,336	-0.92(-4.69%)
Jul 16, 2024	19.00	19.88	18.79	19.63	296,936	+0.63(+3.32%)
Jul 15, 2024	19.12	19.86	18.22	19.00	360,536	-0.54(-2.76%)
Jul 12, 2024	19.41	19.70	18.98	19.54	239,621	+0.39(+2.04%)
Jul 11, 2024	18.50	19.50	18.45	19.15	501,326	+0.85(+4.64%)
Jul 10, 2024	17.97	18.43	17.12	18.30	496,311	+0.41(+2.29%)
Jul 09, 2024	17.61	18.16	17.01	17.89	290,530	+0.21(+1.19%)
Jul 08, 2024	17.95	18.28	17.68	17.68	404,775	-0.27(-1.50%)
Jul 05, 2024	19.34	19.47	17.60	17.95	687,408	-1.72(-8.74%)
Jul 03, 2024	18.30	19.91	18.15	19.67	773,687	+1.67(+9.28%)
Jul 02, 2024	18.15	18.49	17.62	18.00	320,117	-0.24(-1.32%)

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.