Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZJG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 79.05 | -2.75 | -3.36% | 80.45 | 80.45 | 78.58 | 1,828 |
| Jun 03 2024 | 81.80 | 0.06 | 0.07% | 81.58 | 81.80 | 81.45 | 563 |
| May 31 2024 | 81.74 | -0.34 | -0.41% | 82.85 | 82.85 | 80.95 | 645 |
| May 30 2024 | 82.08 | 0.58 | 0.71% | 82.08 | 82.08 | 82.08 | 145 |
| May 29 2024 | 81.50 | -1.33 | -1.61% | 82.55 | 82.55 | 81.50 | 159 |
| May 28 2024 | 82.83 | 0.88 | 1.07% | 82.75 | 83.00 | 82.60 | 1,906 |
| May 27 2024 | 81.95 | 1.09 | 1.35% | 81.80 | 81.95 | 81.80 | 143 |
| May 24 2024 | 80.86 | 0.65 | 0.81% | 80.84 | 80.86 | 80.84 | 266 |
| May 23 2024 | 80.21 | -0.85 | -1.05% | 80.77 | 80.77 | 80.21 | 403 |
| May 22 2024 | 81.06 | -3.38 | -4.00% | 83.65 | 83.65 | 81.06 | 1,181 |
| May 21 2024 | 84.44 | 1.07 | 1.28% | 84.21 | 84.44 | 84.05 | 1,568 |
| May 17 2024 | 83.37 | 2.88 | 3.58% | 81.24 | 83.37 | 81.24 | 1,777 |
| May 16 2024 | 80.49 | 0.03 | 0.04% | 80.00 | 80.60 | 80.00 | 2,391 |
| May 15 2024 | 80.46 | 0.97 | 1.22% | 80.00 | 80.46 | 80.00 | 599 |
| May 14 2024 | 79.49 | 1.22 | 1.56% | 79.00 | 79.49 | 78.97 | 382 |
| May 13 2024 | 78.27 | -1.24 | -1.56% | 78.95 | 78.95 | 78.27 | 105 |
| May 10 2024 | 79.51 | 0.51 | 0.65% | 79.20 | 79.51 | 79.20 | 424 |
| May 09 2024 | 79.00 | 2.14 | 2.78% | 77.22 | 79.00 | 77.22 | 555 |
| May 08 2024 | 76.86 | 0.59 | 0.77% | 76.23 | 77.26 | 76.23 | 508 |
| May 07 2024 | 76.27 | 0.51 | 0.67% | 75.72 | 76.27 | 75.72 | 205 |
| May 06 2024 | 75.76 | 1.62 | 2.19% | 75.18 | 76.00 | 75.18 | 737 |
| May 03 2024 | 74.14 | -0.26 | -0.35% | 74.58 | 74.58 | 74.14 | 325 |
| May 02 2024 | 74.40 | -0.46 | -0.61% | 74.40 | 74.40 | 74.40 | 59 |
| May 01 2024 | 74.86 | 0.96 | 1.30% | 74.77 | 76.00 | 74.77 | 773 |
| Apr 30 2024 | 73.90 | -3.20 | -4.15% | 73.89 | 73.90 | 73.89 | 597 |
| Apr 29 2024 | 77.10 | 1.50 | 1.98% | 77.10 | 77.10 | 77.10 | 270 |
| Apr 26 2024 | 75.60 | 0.00 | 0.00% | 75.60 | 75.60 | 75.60 | 0 |
| Apr 25 2024 | 75.60 | 1.26 | 1.69% | 75.75 | 75.75 | 75.01 | 1,197 |
| Apr 24 2024 | 74.34 | -0.03 | -0.04% | 74.70 | 74.70 | 74.34 | 518 |
| Apr 23 2024 | 74.37 | 1.29 | 1.77% | 74.37 | 74.37 | 74.37 | 0 |
| Apr 22 2024 | 73.08 | -3.25 | -4.26% | 73.31 | 73.31 | 73.08 | 859 |
| Apr 19 2024 | 76.33 | 1.01 | 1.34% | 76.65 | 76.65 | 76.33 | 119 |
| Apr 18 2024 | 75.32 | 0.38 | 0.51% | 75.32 | 75.32 | 75.32 | 0 |
| Apr 17 2024 | 74.94 | 0.44 | 0.59% | 74.99 | 74.99 | 74.94 | 354 |
| Apr 16 2024 | 74.50 | -0.34 | -0.45% | 74.62 | 74.97 | 73.50 | 2,783 |
| Apr 15 2024 | 74.84 | -0.51 | -0.68% | 74.90 | 74.90 | 74.84 | 327 |
| Apr 12 2024 | 75.35 | -0.98 | -1.28% | 78.25 | 79.10 | 75.17 | 4,128 |
| Apr 11 2024 | 76.33 | 1.04 | 1.38% | 75.99 | 76.41 | 75.99 | 1,790 |
| Apr 10 2024 | 75.29 | -0.61 | -0.80% | 74.00 | 75.29 | 74.00 | 614 |
| Apr 09 2024 | 75.90 | 0.89 | 1.19% | 75.98 | 76.55 | 75.50 | 5,523 |
| Apr 08 2024 | 75.01 | -0.49 | -0.65% | 76.00 | 76.50 | 74.80 | 1,903 |
| Apr 05 2024 | 75.50 | 2.13 | 2.90% | 73.27 | 75.65 | 73.27 | 748 |
| Apr 04 2024 | 73.37 | -1.29 | -1.73% | 74.42 | 74.42 | 73.37 | 872 |
| Apr 03 2024 | 74.66 | 1.56 | 2.13% | 73.10 | 74.77 | 73.10 | 1,171 |
| Apr 02 2024 | 73.10 | 0.73 | 1.01% | 72.74 | 73.15 | 72.74 | 6,800 |
| Apr 01 2024 | 72.37 | 0.92 | 1.29% | 73.00 | 73.00 | 72.14 | 1,946 |
| Mar 28 2024 | 71.45 | 1.84 | 2.64% | 70.25 | 71.45 | 70.25 | 1,560 |
| Mar 27 2024 | 69.61 | 2.80 | 4.19% | 67.20 | 69.61 | 67.20 | 946 |
| Mar 26 2024 | 66.81 | -0.08 | -0.12% | 66.81 | 66.81 | 66.81 | 76 |
| Mar 25 2024 | 66.89 | 0.63 | 0.95% | 67.02 | 67.02 | 66.89 | 1,021 |
| Mar 22 2024 | 66.26 | -0.64 | -0.96% | 66.26 | 66.26 | 66.26 | 1 |
| Mar 21 2024 | 66.90 | -0.35 | -0.52% | 66.90 | 66.90 | 66.90 | 17 |
| Mar 20 2024 | 67.25 | 2.23 | 3.43% | 64.50 | 67.45 | 64.50 | 843 |
| Mar 19 2024 | 65.02 | -1.14 | -1.72% | 65.02 | 65.02 | 65.02 | 10 |
| Mar 18 2024 | 66.16 | -0.73 | -1.09% | 66.16 | 66.16 | 66.16 | 108 |
| Mar 15 2024 | 66.89 | 0.58 | 0.87% | 66.40 | 66.89 | 66.40 | 230 |
| Mar 14 2024 | 66.31 | -0.65 | -0.97% | 66.28 | 66.31 | 66.28 | 215 |
| Mar 13 2024 | 66.96 | 1.31 | 2.00% | 67.09 | 67.10 | 66.96 | 353 |
| Mar 12 2024 | 65.65 | -1.14 | -1.71% | 65.31 | 65.65 | 65.31 | 1,440 |
| Mar 11 2024 | 66.79 | 1.17 | 1.78% | 65.09 | 66.83 | 65.09 | 1,801 |
| Mar 08 2024 | 65.62 | 0.17 | 0.26% | 65.89 | 65.89 | 65.62 | 591 |
| Mar 07 2024 | 65.45 | 0.48 | 0.74% | 65.59 | 65.59 | 65.45 | 251 |
