Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
ZKH
)
3.600
+0.280 (+8.43%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
3.330
3.650
3.330
3.600
45,275
+0.28(+8.43%)
Aug 16, 2024
3.222
3.370
3.155
3.320
37,187
+0.10(+3.11%)
Aug 15, 2024
3.190
3.298
3.038
3.220
196,383
+0.10(+3.21%)
Aug 14, 2024
2.960
3.140
2.850
3.120
32,368
+0.27(+9.47%)
Aug 13, 2024
2.880
2.990
2.730
2.850
16,278
+0.05(+1.79%)
Aug 12, 2024
2.830
2.890
2.730
2.800
30,239
+0.03(+1.08%)
Aug 09, 2024
2.770
2.890
2.730
2.770
23,751
+0.00(+0.00%)
Aug 08, 2024
2.740
2.980
2.710
2.770
35,857
+0.03(+1.09%)
Aug 07, 2024
2.690
2.770
2.681
2.740
27,654
+0.12(+4.58%)
Aug 06, 2024
2.740
2.800
2.620
2.620
39,444
-0.01(-0.38%)
Aug 05, 2024
2.750
2.836
2.620
2.630
50,752
-0.17(-6.07%)
Aug 02, 2024
2.800
2.860
2.760
2.800
28,918
-0.03(-1.06%)
Aug 01, 2024
2.920
2.980
2.830
2.830
40,427
-0.16(-5.35%)
Jul 31, 2024
3.160
3.190
2.860
2.990
67,113
+0.14(+4.91%)
Jul 30, 2024
2.830
3.050
2.830
2.850
51,456
-0.06(-2.06%)
Jul 29, 2024
3.050
3.070
2.860
2.910
46,110
-0.09(-3.00%)
Jul 26, 2024
3.090
3.200
2.940
3.000
33,871
-0.12(-3.85%)
Jul 25, 2024
2.980
3.200
2.950
3.120
71,929
+0.18(+6.12%)
Jul 24, 2024
3.130
3.180
2.860
2.940
71,106
-0.25(-7.84%)
Jul 23, 2024
3.290
3.380
3.080
3.190
68,736
-0.16(-4.78%)
Jul 22, 2024
3.330
3.410
3.290
3.350
51,450
-0.04(-1.18%)
Jul 19, 2024
3.500
3.500
3.300
3.390
50,949
+0.03(+0.89%)
Jul 18, 2024
3.580
3.690
3.330
3.360
63,940
-0.22(-6.15%)
Jul 17, 2024
3.750
3.770
3.540
3.580
75,802
-0.20(-5.29%)
Jul 16, 2024
3.670
3.820
3.670
3.780
77,493
+0.12(+3.28%)
Jul 15, 2024
3.740
3.800
3.650
3.660
123,280
-0.15(-3.94%)
Jul 12, 2024
3.730
3.850
3.720
3.810
98,610
+0.02(+0.53%)
Jul 11, 2024
3.790
3.830
3.640
3.790
100,829
+0.06(+1.74%)
Jul 10, 2024
3.700
3.840
3.660
3.725
270,241
+0.04(+0.95%)
Jul 09, 2024
3.810
3.950
3.660
3.690
166,249
-0.15(-3.91%)
Jul 08, 2024
3.840
3.990
3.760
3.840
565,269
-0.05(-1.29%)
Jul 05, 2024
3.770
3.950
3.710
3.890
398,737
+0.04(+1.04%)
Jul 03, 2024
3.890
3.900
3.755
3.850
217,027
+0.09(+2.39%)
Jul 02, 2024
3.780
3.860
3.720
3.760
78,198
-0.02(-0.53%)
Jul 01, 2024
3.870
3.920
3.750
3.780
145,872
-0.12(-3.08%)
Jun 28, 2024
3.930
4.000
3.865
3.900
96,688
-0.06(-1.52%)
Jun 27, 2024
3.840
4.005
3.810
3.960
164,852
+0.06(+1.54%)
Jun 26, 2024
4.000
4.000
3.830
3.900
209,693
+0.00(+0.00%)
Jun 25, 2024
3.940
3.980
3.780
3.900
144,697
+0.01(+0.26%)
Jun 24, 2024
3.750
3.960
3.540
3.890
166,561
+0.14(+3.73%)
Jun 21, 2024
3.760
3.800
3.600
3.750
155,437
-0.15(-3.85%)
Jun 20, 2024
3.620
4.310
3.600
3.900
384,342
+0.38(+10.80%)
Jun 18, 2024
3.410
3.600
3.300
3.520
446,993
+0.16(+4.76%)
Jun 17, 2024
3.880
3.880
3.240
3.360
667,724
-0.63(-15.79%)
Jun 14, 2024
4.360
4.500
3.890
3.990
911,559
-0.12(-2.92%)
Jun 13, 2024
5.490
5.490
3.190
4.110
1,887,401
-1.63(-28.40%)
Jun 12, 2024
13.50
13.60
5.470
5.740
1,467,296
-7.78(-57.54%)
Jun 11, 2024
11.61
13.97
11.61
13.52
21,496
+1.17(+9.47%)
Jun 10, 2024
13.25
13.50
11.20
12.35
24,643
-0.21(-1.67%)
Jun 07, 2024
10.78
12.74
10.78
12.56
24,756
+1.78(+16.51%)
Jun 06, 2024
10.50
10.85
10.30
10.78
16,074
+0.23(+2.18%)
Jun 05, 2024
10.75
10.95
9.880
10.55
21,505
-0.05(-0.47%)
Jun 04, 2024
9.730
10.74
9.490
10.60
19,678
+0.87(+8.94%)
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
.