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
)
3.100
+0.200 (+6.90%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024
2.900
3.150
2.900
3.100
112,069
+0.20(+6.90%)
Sep 25, 2024
2.800
2.930
2.773
2.900
46,514
+0.14(+5.07%)
Sep 24, 2024
2.910
2.940
2.690
2.760
82,279
-0.18(-6.12%)
Sep 23, 2024
2.920
2.980
2.910
2.940
24,969
-0.05(-1.67%)
Sep 20, 2024
3.000
3.030
2.900
2.990
63,841
-0.04(-1.32%)
Sep 19, 2024
3.000
3.100
2.910
3.030
33,669
+0.04(+1.34%)
Sep 18, 2024
3.000
3.000
2.900
2.990
34,638
-0.08(-2.61%)
Sep 17, 2024
3.000
3.250
2.970
3.070
46,979
+0.08(+2.68%)
Sep 16, 2024
2.990
3.100
2.850
2.990
37,452
+0.11(+3.82%)
Sep 13, 2024
2.970
3.000
2.820
2.880
64,217
-0.06(-2.04%)
Sep 12, 2024
3.000
3.025
2.850
2.940
109,230
-0.03(-1.01%)
Sep 11, 2024
3.000
3.050
2.900
2.970
81,503
-0.01(-0.34%)
Sep 10, 2024
3.020
3.035
2.790
2.980
93,328
-0.05(-1.65%)
Sep 09, 2024
2.970
3.220
2.970
3.030
39,554
+0.03(+1.00%)
Sep 06, 2024
3.140
3.190
2.960
3.000
37,481
-0.05(-1.64%)
Sep 05, 2024
2.960
3.170
2.800
3.050
25,193
-0.02(-0.65%)
Sep 04, 2024
3.050
3.180
2.960
3.070
46,051
+0.10(+3.37%)
Sep 03, 2024
2.900
3.120
2.820
2.970
57,076
+0.07(+2.41%)
Aug 30, 2024
3.050
3.110
2.890
2.900
48,587
+0.02(+0.69%)
Aug 29, 2024
3.050
3.120
2.870
2.880
51,590
-0.12(-4.00%)
Aug 28, 2024
3.030
3.190
3.000
3.000
56,905
-0.03(-0.99%)
Aug 27, 2024
3.400
3.440
2.980
3.030
73,480
-0.44(-12.68%)
Aug 26, 2024
3.550
3.590
3.310
3.470
43,299
-0.13(-3.61%)
Aug 23, 2024
3.900
3.900
3.220
3.600
84,708
-0.20(-5.26%)
Aug 22, 2024
3.700
3.830
3.220
3.800
84,186
+0.00(+0.00%)
Aug 21, 2024
3.730
3.930
3.580
3.800
104,097
+0.15(+4.11%)
Aug 20, 2024
3.650
4.100
3.300
3.650
147,256
+0.05(+1.39%)
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%)
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
.