(ZK)
27.67  -0.52 (-1.84%)
SummaryNewsPress ReleasesChartHistorical
2024-09-14 - 2024-12-14
DateOpenHighLowCloseVolumeAdjusted Close
12/13/202427.7527.9126.9027.67392,73427.67
12/12/202428.3428.6627.4728.191,004,73728.19
12/11/202427.9828.4426.8028.30697,49928.30
12/10/202427.9928.5027.1128.21743,53628.21
12/09/202427.6530.2826.6229.471,921,05929.47
12/06/202425.9326.2524.3925.99615,88725.99
12/05/202425.7326.3424.8925.17409,97225.17
12/04/202424.4626.3324.0826.12867,49826.12
12/03/202423.8024.4623.7024.26552,94124.26
12/02/202424.1024.3523.4223.96790,75123.96
11/29/202422.9523.7222.5523.43472,84223.43
11/27/202423.2824.3821.9522.44959,69322.44
11/26/202422.6622.8622.0022.36545,95722.36
11/25/202422.7823.5022.5023.36726,30623.36
11/22/202421.5922.5621.1222.40952,84522.40
11/21/202422.2522.3921.3222.10716,19122.10
11/20/202420.8922.7520.8822.72921,08922.72
11/19/202421.6121.8620.5620.94816,65520.94
11/18/202421.3422.2620.5021.221,438,80821.22
11/15/202422.9122.9120.2520.342,645,00520.34
11/14/202426.3226.5021.3322.245,101,16622.24
11/13/202428.4731.2027.6029.143,032,08129.14
11/12/202426.8829.3625.8026.002,115,07026.00
11/11/202425.2128.6025.2128.361,343,38928.36
11/08/202425.0025.0723.9424.83954,13324.83
11/07/202426.8726.8924.6725.471,522,49625.47
11/06/202425.9925.9923.5525.041,098,31525.04
11/05/202425.5927.2625.5926.63972,26726.63
11/04/202425.9427.5825.1825.351,173,08225.35
11/01/202425.5825.9924.9925.41462,52125.41
10/31/202425.9025.9024.0525.11750,42425.11
10/30/202426.1226.7324.9526.37667,13726.37
10/29/202429.0029.0326.3326.52881,34926.52
10/28/202428.6829.6027.4429.081,827,87429.08
10/25/202423.4629.1123.4628.852,669,34728.85
10/24/202422.1823.3822.1623.11600,36823.11
10/23/202423.6423.8021.7522.151,107,79322.15
10/22/202422.1723.8222.1723.23877,83123.23
10/21/202421.9122.3421.5222.00600,13622.00
10/18/202422.2622.8421.6422.31926,06422.31
10/17/202422.2522.4020.7121.171,116,24421.17
10/16/202422.1022.5421.6222.54795,66322.54
10/15/202422.1822.7021.6121.901,007,97721.90
10/14/202423.3023.3522.2322.981,013,02222.98
10/11/202423.6424.4022.8423.85961,79923.85
10/10/202425.4525.8324.2224.56849,39524.56
10/09/202425.3525.9024.2125.151,100,78525.15
10/08/202424.4826.2324.0026.011,531,23026.01
10/07/202427.2231.5026.2126.954,086,97726.95
10/04/202426.6927.4825.0325.911,322,39125.91
10/03/202424.7526.3324.0525.811,231,19425.81
10/02/202427.2327.6525.4025.953,115,27625.95
10/01/202423.1524.6122.3624.611,785,43824.61
9/30/202424.7625.3022.1622.293,225,29522.29
9/27/202418.7821.8618.7721.092,594,45921.09
9/26/202418.8019.1617.6718.331,448,76318.33
9/25/202417.5417.8216.9517.47617,72417.47
9/24/202417.5018.6017.1118.091,189,91118.09
9/23/202415.9216.6815.4716.48457,41116.48
9/20/202416.8116.8515.5016.21672,36516.21
9/19/202415.6116.8415.3516.451,125,79316.45
9/18/202416.2516.3115.1215.16444,52615.16
9/17/202415.9516.6215.7916.12426,64816.12
9/16/202415.8615.8815.4515.75224,54015.75