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:
ZONE
)
1.460
-0.120 (-7.59%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 27, 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 27, 2024
1.500
1.500
1.460
1.460
4,440
-0.12(-7.59%)
Sep 26, 2024
1.560
1.660
1.451
1.580
11,281
-0.01(-0.63%)
Sep 25, 2024
1.500
1.590
1.450
1.590
1,449
-0.03(-1.85%)
Sep 24, 2024
1.680
1.680
1.620
1.620
4,087
-0.03(-1.82%)
Sep 23, 2024
1.750
1.752
1.650
1.650
9,422
-0.11(-6.25%)
Sep 20, 2024
1.770
1.770
1.650
1.760
13,381
+0.22(+14.29%)
Sep 19, 2024
1.640
1.639
1.500
1.540
9,358
+0.04(+2.67%)
Sep 18, 2024
1.650
1.650
1.500
1.500
3,585
+0.00(+0.00%)
Sep 17, 2024
1.570
1.675
1.500
1.500
7,002
-0.01(-0.66%)
Sep 16, 2024
1.610
1.620
1.510
1.510
8,450
-0.06(-3.82%)
Sep 13, 2024
1.570
1.570
1.570
1.570
1,775
+0.07(+4.67%)
Sep 12, 2024
1.430
1.580
1.370
1.500
6,069
+0.05(+3.44%)
Sep 11, 2024
1.580
1.660
1.349
1.450
8,806
-0.14(-8.80%)
Sep 10, 2024
1.590
1.590
1.560
1.590
1,871
-0.01(-0.63%)
Sep 09, 2024
1.600
1.600
1.600
1.600
1,295
+0.01(+0.63%)
Sep 06, 2024
1.640
1.770
1.440
1.590
2,029
-0.05(-3.05%)
Sep 05, 2024
1.520
1.850
1.400
1.640
8,409
+0.02(+1.23%)
Sep 04, 2024
1.560
1.790
1.460
1.620
3,988
+0.02(+1.25%)
Sep 03, 2024
1.650
1.750
1.520
1.600
3,992
-0.05(-3.03%)
Aug 30, 2024
1.770
1.780
1.610
1.650
11,995
-0.14(-7.82%)
Aug 29, 2024
1.750
1.850
1.690
1.790
11,033
+0.04(+2.29%)
Aug 28, 2024
1.850
1.850
1.750
1.750
6,592
+0.10(+6.06%)
Aug 27, 2024
1.690
1.850
1.650
1.650
4,988
-0.07(-4.32%)
Aug 26, 2024
1.680
1.760
1.680
1.724
2,652
-0.01(-0.31%)
Aug 23, 2024
1.740
1.830
1.710
1.730
10,624
+0.05(+2.97%)
Aug 22, 2024
1.680
1.680
1.680
1.680
2,214
-0.03(-1.75%)
Aug 21, 2024
1.750
1.800
1.650
1.710
9,450
+0.01(+0.59%)
Aug 20, 2024
1.830
1.840
1.655
1.700
15,634
-0.30(-15.00%)
Aug 19, 2024
1.650
2.000
1.635
2.000
4,704
+0.33(+19.75%)
Aug 16, 2024
1.880
1.880
1.620
1.670
8,865
-0.13(-7.22%)
Aug 15, 2024
2.040
2.040
1.700
1.800
18,919
+0.04(+2.27%)
Aug 14, 2024
1.710
2.100
1.510
1.760
22,775
+0.09(+5.39%)
Aug 13, 2024
1.790
1.910
1.670
1.670
5,380
-0.03(-1.76%)
Aug 12, 2024
1.933
1.933
1.660
1.700
6,144
-0.12(-6.59%)
Aug 09, 2024
1.720
1.900
1.560
1.820
7,212
+0.00(+0.00%)
Aug 08, 2024
1.860
1.860
1.790
1.820
3,521
+0.09(+5.20%)
Aug 07, 2024
1.925
1.925
1.720
1.730
7,713
-0.03(-1.70%)
Aug 06, 2024
1.640
1.810
1.640
1.760
3,692
+0.00(+0.00%)
Aug 05, 2024
1.670
1.950
1.500
1.760
6,893
-0.13(-6.88%)
Aug 02, 2024
1.680
1.980
1.670
1.890
6,262
+0.10(+5.59%)
Aug 01, 2024
1.840
1.900
1.620
1.790
5,257
-0.01(-0.56%)
Jul 31, 2024
1.810
1.969
1.800
1.800
15,057
+0.04(+2.33%)
Jul 30, 2024
1.810
1.900
1.645
1.759
15,675
-0.04(-2.28%)
Jul 29, 2024
1.840
1.909
1.700
1.800
10,612
-0.06(-3.23%)
Jul 26, 2024
2.200
2.320
1.800
1.860
26,373
-0.15(-7.46%)
Jul 25, 2024
1.860
2.060
1.850
2.010
16,936
-0.02(-0.99%)
Jul 24, 2024
1.910
2.490
1.770
2.030
9,147
-0.07(-3.22%)
Jul 23, 2024
2.030
2.360
1.830
2.098
25,955
+0.09(+4.36%)
Jul 22, 2024
2.020
2.110
1.770
2.010
17,284
+0.03(+1.52%)
Jul 19, 2024
2.010
2.090
1.650
1.980
13,461
+0.01(+0.51%)
Jul 18, 2024
2.060
2.100
1.880
1.970
11,938
-0.01(-0.51%)
Jul 17, 2024
2.060
2.160
1.740
1.980
26,397
-0.07(-3.41%)
Jul 16, 2024
2.140
2.190
1.981
2.050
37,852
-0.01(-0.49%)
Jul 15, 2024
2.170
2.180
2.010
2.060
17,923
-0.03(-1.44%)
Jul 12, 2024
2.060
2.300
1.979
2.090
15,357
+0.06(+3.21%)
Jul 11, 2024
2.210
2.210
2.010
2.025
8,523
-0.02(-1.22%)
Jul 10, 2024
2.110
2.210
2.000
2.050
9,418
+0.01(+0.49%)
Jul 09, 2024
2.190
2.300
1.980
2.040
42,724
-0.18(-8.11%)
Jul 08, 2024
2.390
2.390
2.000
2.220
63,494
-0.18(-7.50%)
Jul 05, 2024
2.330
2.600
2.096
2.400
29,396
+0.10(+4.35%)
Jul 03, 2024
2.355
2.365
2.265
2.300
8,626
-0.20(-8.00%)
Jul 02, 2024
2.240
2.720
2.072
2.500
34,007
+0.31(+14.16%)
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
.