ZipRecruiter Inc NYSE:ZIP Historical Prices

Below are the 870 trading days of historical prices for ZIP.

# Exchange Symbol Date Open High Low Close
870 NYSE ZIP Wed, Jan 18, 2023 17.65 18.16 17.65 17.72
869 NYSE ZIP Tue, Jan 17, 2023 17.63 17.75 17.47 17.62
868 NYSE ZIP Fri, Jan 13, 2023 17.35 17.70 17.35 17.65
867 NYSE ZIP Thu, Jan 12, 2023 17.23 17.70 17.08 17.45
866 NYSE ZIP Wed, Jan 11, 2023 17.12 17.48 17.07 17.20
865 NYSE ZIP Tue, Jan 10, 2023 16.75 17.19 16.74 17.09
864 NYSE ZIP Mon, Jan 9, 2023 16.80 17.38 16.51 16.93
863 NYSE ZIP Fri, Jan 6, 2023 16.40 16.62 16.10 16.62
862 NYSE ZIP Thu, Jan 5, 2023 16.26 16.57 16.10 16.35
861 NYSE ZIP Wed, Jan 4, 2023 16.84 16.91 16.30 16.46
860 NYSE ZIP Tue, Jan 3, 2023 16.78 17.24 16.25 16.64
859 NYSE ZIP Fri, Dec 30, 2022 16.02 16.46 16.02 16.42
858 NYSE ZIP Thu, Dec 29, 2022 15.87 16.39 15.64 16.37
857 NYSE ZIP Wed, Dec 28, 2022 15.75 15.97 15.54 15.60
856 NYSE ZIP Tue, Dec 27, 2022 16.22 16.40 15.76 15.84
855 NYSE ZIP Fri, Dec 23, 2022 15.83 16.28 15.68 16.26
854 NYSE ZIP Thu, Dec 22, 2022 16.19 16.26 15.52 15.87
853 NYSE ZIP Wed, Dec 21, 2022 16.49 16.67 16.08 16.40
852 NYSE ZIP Tue, Dec 20, 2022 16.60 16.90 15.97 16.41
851 NYSE ZIP Mon, Dec 19, 2022 17.17 17.94 16.83 16.98
850 NYSE ZIP Fri, Dec 16, 2022 16.39 17.14 16.16 16.59
849 NYSE ZIP Thu, Dec 15, 2022 16.51 17.12 16.29 16.56
848 NYSE ZIP Wed, Dec 14, 2022 16.80 17.46 16.56 17.06
847 NYSE ZIP Tue, Dec 13, 2022 17.04 17.17 16.52 16.77
846 NYSE ZIP Mon, Dec 12, 2022 16.15 16.58 16.15 16.36
845 NYSE ZIP Fri, Dec 9, 2022 15.91 16.53 15.89 16.13
844 NYSE ZIP Thu, Dec 8, 2022 15.82 16.73 15.75 16.09
843 NYSE ZIP Wed, Dec 7, 2022 15.11 15.95 14.98 15.70
842 NYSE ZIP Tue, Dec 6, 2022 15.79 15.84 14.81 15.25
841 NYSE ZIP Mon, Dec 5, 2022 16.21 16.46 15.68 15.81
840 NYSE ZIP Fri, Dec 2, 2022 16.17 16.72 15.86 16.47
839 NYSE ZIP Thu, Dec 1, 2022 16.61 17.05 16.30 16.60
838 NYSE ZIP Wed, Nov 30, 2022 15.59 16.56 15.24 16.56
837 NYSE ZIP Tue, Nov 29, 2022 16.87 16.98 15.46 15.59
836 NYSE ZIP Mon, Nov 28, 2022 17.00 17.52 16.96 17.17
835 NYSE ZIP Fri, Nov 25, 2022 17.00 17.43 17.00 17.20
834 NYSE ZIP Wed, Nov 23, 2022 17.06 17.38 16.77 17.17
833 NYSE ZIP Tue, Nov 22, 2022 16.80 17.25 16.71 17.18
832 NYSE ZIP Mon, Nov 21, 2022 16.33 16.84 16.24 16.75
831 NYSE ZIP Fri, Nov 18, 2022 16.99 17.09 16.38 16.51
830 NYSE ZIP Thu, Nov 17, 2022 16.14 16.78 16.05 16.51
829 NYSE ZIP Wed, Nov 16, 2022 16.54 16.85 16.40 16.52
828 NYSE ZIP Tue, Nov 15, 2022 16.51 17.38 16.43 16.84
827 NYSE ZIP Mon, Nov 14, 2022 16.88 17.08 16.09 16.14
826 NYSE ZIP Fri, Nov 11, 2022 16.80 17.44 16.65 17.19
825 NYSE ZIP Thu, Nov 10, 2022 17.00 17.33 15.67 16.96
824 NYSE ZIP Wed, Nov 9, 2022 14.70 14.79 14.32 14.57
823 NYSE ZIP Tue, Nov 8, 2022 15.12 15.37 14.59 14.80
822 NYSE ZIP Mon, Nov 7, 2022 15.60 15.68 14.95 15.09
821 NYSE ZIP Fri, Nov 4, 2022 15.89 16.28 15.10 15.61
820 NYSE ZIP Thu, Nov 3, 2022 15.76 16.40 15.76 15.94
819 NYSE ZIP Wed, Nov 2, 2022 17.19 17.19 16.00 16.01
818 NYSE ZIP Tue, Nov 1, 2022 17.13 17.51 16.88 17.15
817 NYSE ZIP Mon, Oct 31, 2022 17.43 17.69 16.66 16.77
816 NYSE ZIP Fri, Oct 28, 2022 17.00 17.49 16.82 17.37
815 NYSE ZIP Thu, Oct 27, 2022 17.63 17.86 16.91 16.98
814 NYSE ZIP Wed, Oct 26, 2022 17.98 18.57 17.56 17.63
813 NYSE ZIP Tue, Oct 25, 2022 16.85 18.61 16.85 18.12
812 NYSE ZIP Mon, Oct 24, 2022 17.57 17.79 16.82 16.88
811 NYSE ZIP Fri, Oct 21, 2022 17.23 17.58 16.42 17.47
810 NYSE ZIP Thu, Oct 20, 2022 17.72 18.52 17.21 17.33
809 NYSE ZIP Wed, Oct 19, 2022 17.46 17.94 17.31 17.59
808 NYSE ZIP Tue, Oct 18, 2022 17.69 17.93 17.40 17.65
807 NYSE ZIP Mon, Oct 17, 2022 15.90 17.19 15.80 17.16
806 NYSE ZIP Fri, Oct 14, 2022 16.89 17.08 15.56 15.59
805 NYSE ZIP Thu, Oct 13, 2022 15.71 16.79 15.28 16.70
804 NYSE ZIP Wed, Oct 12, 2022 16.41 16.59 16.08 16.20
803 NYSE ZIP Tue, Oct 11, 2022 16.88 16.88 15.63 16.33
802 NYSE ZIP Mon, Oct 10, 2022 17.03 17.17 16.72 17.02
801 NYSE ZIP Fri, Oct 7, 2022 17.38 17.44 16.70 16.91
800 NYSE ZIP Thu, Oct 6, 2022 17.57 18.03 17.32 17.80
799 NYSE ZIP Wed, Oct 5, 2022 17.48 18.19 17.11 17.67
798 NYSE ZIP Tue, Oct 4, 2022 17.15 17.79 16.97 17.79
797 NYSE ZIP Mon, Oct 3, 2022 16.65 17.27 16.56 17.01
796 NYSE ZIP Fri, Sep 30, 2022 16.48 16.99 16.38 16.50
795 NYSE ZIP Thu, Sep 29, 2022 16.32 16.43 16.04 16.41
794 NYSE ZIP Wed, Sep 28, 2022 16.06 16.85 16.06 16.68
793 NYSE ZIP Tue, Sep 27, 2022 15.93 16.35 15.61 15.96
792 NYSE ZIP Mon, Sep 26, 2022 15.77 16.24 15.54 15.55
791 NYSE ZIP Fri, Sep 23, 2022 15.07 15.90 14.93 15.81
790 NYSE ZIP Thu, Sep 22, 2022 16.74 16.91 14.99 15.35
789 NYSE ZIP Wed, Sep 21, 2022 17.16 17.64 16.94 16.95
788 NYSE ZIP Tue, Sep 20, 2022 17.30 18.10 17.09 17.10
787 NYSE ZIP Mon, Sep 19, 2022 17.67 18.07 16.97 17.65
786 NYSE ZIP Fri, Sep 16, 2022 18.40 18.69 17.86 17.88
785 NYSE ZIP Thu, Sep 15, 2022 18.81 19.49 18.73 18.77
784 NYSE ZIP Wed, Sep 14, 2022 18.76 19.32 18.58 19.12
783 NYSE ZIP Tue, Sep 13, 2022 19.12 19.46 18.53 18.74
782 NYSE ZIP Mon, Sep 12, 2022 19.87 20.14 19.56 20.12
781 NYSE ZIP Fri, Sep 9, 2022 18.69 19.87 18.69 19.73
780 NYSE ZIP Thu, Sep 8, 2022 17.44 18.75 17.44 18.68
779 NYSE ZIP Wed, Sep 7, 2022 17.30 17.94 17.24 17.68
778 NYSE ZIP Tue, Sep 6, 2022 16.93 17.76 16.89 17.44
777 NYSE ZIP Fri, Sep 2, 2022 16.91 17.38 16.50 16.85
776 NYSE ZIP Thu, Sep 1, 2022 16.62 16.67 16.13 16.53
775 NYSE ZIP Wed, Aug 31, 2022 17.06 17.23 16.67 16.68
774 NYSE ZIP Tue, Aug 30, 2022 16.65 17.00 16.65 16.88
773 NYSE ZIP Mon, Aug 29, 2022 16.21 16.76 16.20 16.54
772 NYSE ZIP Fri, Aug 26, 2022 16.96 17.06 16.34 16.44
771 NYSE ZIP Thu, Aug 25, 2022 16.49 17.22 16.32 16.97
770 NYSE ZIP Wed, Aug 24, 2022 16.26 16.64 16.19 16.31
769 NYSE ZIP Tue, Aug 23, 2022 16.19 16.55 16.15 16.21
768 NYSE ZIP Mon, Aug 22, 2022 16.19 16.31 15.86 16.27
767 NYSE ZIP Fri, Aug 19, 2022 17.23 17.23 16.46 16.48
766 NYSE ZIP Thu, Aug 18, 2022 18.01 18.24 17.45 17.51
765 NYSE ZIP Wed, Aug 17, 2022 19.40 19.41 17.84 18.18
764 NYSE ZIP Tue, Aug 16, 2022 18.50 20.18 18.47 19.83
763 NYSE ZIP Mon, Aug 15, 2022 21.10 21.61 20.69 20.97
762 NYSE ZIP Fri, Aug 12, 2022 20.65 21.08 20.37 21.03
761 NYSE ZIP Thu, Aug 11, 2022 20.42 20.71 20.00 20.27
760 NYSE ZIP Wed, Aug 10, 2022 20.09 20.40 19.98 20.14
759 NYSE ZIP Tue, Aug 9, 2022 20.02 20.09 19.29 19.55
758 NYSE ZIP Mon, Aug 8, 2022 19.16 20.13 19.16 20.11
757 NYSE ZIP Fri, Aug 5, 2022 18.12 19.05 18.12 18.98
756 NYSE ZIP Thu, Aug 4, 2022 18.57 18.84 18.19 18.43
755 NYSE ZIP Wed, Aug 3, 2022 17.63 18.47 17.45 18.37
754 NYSE ZIP Tue, Aug 2, 2022 17.16 17.86 16.99 17.53
753 NYSE ZIP Mon, Aug 1, 2022 17.21 17.74 16.67 17.50
752 NYSE ZIP Fri, Jul 29, 2022 17.31 17.69 17.12 17.53
751 NYSE ZIP Thu, Jul 28, 2022 17.28 17.60 16.98 17.48
750 NYSE ZIP Wed, Jul 27, 2022 16.85 17.26 16.81 17.21
749 NYSE ZIP Tue, Jul 26, 2022 16.78 16.78 16.31 16.46
748 NYSE ZIP Mon, Jul 25, 2022 17.00 17.06 16.63 16.92
747 NYSE ZIP Fri, Jul 22, 2022 17.82 17.98 16.82 16.98
746 NYSE ZIP Thu, Jul 21, 2022 17.59 18.07 17.36 18.07
745 NYSE ZIP Wed, Jul 20, 2022 16.88 17.93 16.88 17.73
744 NYSE ZIP Tue, Jul 19, 2022 16.77 17.01 16.45 16.78
743 NYSE ZIP Mon, Jul 18, 2022 17.00 17.26 16.26 16.41
742 NYSE ZIP Fri, Jul 15, 2022 16.42 16.85 16.23 16.69
741 NYSE ZIP Thu, Jul 14, 2022 16.18 16.28 15.87 16.10
740 NYSE ZIP Wed, Jul 13, 2022 15.85 16.66 15.44 16.34
739 NYSE ZIP Tue, Jul 12, 2022 16.14 16.66 15.94 16.17
738 NYSE ZIP Mon, Jul 11, 2022 16.40 16.40 15.79 15.98
737 NYSE ZIP Fri, Jul 8, 2022 16.44 16.80 16.19 16.51
736 NYSE ZIP Thu, Jul 7, 2022 16.01 16.77 15.94 16.68
735 NYSE ZIP Wed, Jul 6, 2022 16.14 16.32 15.81 15.95
734 NYSE ZIP Tue, Jul 5, 2022 14.84 16.15 14.60 16.15
733 NYSE ZIP Fri, Jul 1, 2022 14.78 15.03 14.26 14.98
732 NYSE ZIP Thu, Jun 30, 2022 14.23 14.90 13.78 14.82
731 NYSE ZIP Wed, Jun 29, 2022 15.64 15.64 14.40 14.56
730 NYSE ZIP Tue, Jun 28, 2022 16.18 16.48 15.67 15.78
729 NYSE ZIP Mon, Jun 27, 2022 15.87 16.67 15.83 16.29
728 NYSE ZIP Fri, Jun 24, 2022 16.09 17.24 15.72 15.74
727 NYSE ZIP Thu, Jun 23, 2022 15.96 16.47 15.59 15.98
726 NYSE ZIP Wed, Jun 22, 2022 16.50 17.04 15.95 15.99
725 NYSE ZIP Tue, Jun 21, 2022 17.17 17.73 16.72 16.79
724 NYSE ZIP Fri, Jun 17, 2022 15.76 17.78 15.76 17.04
723 NYSE ZIP Thu, Jun 16, 2022 15.11 15.45 14.90 15.31
722 NYSE ZIP Wed, Jun 15, 2022 15.43 16.25 15.40 15.96
721 NYSE ZIP Tue, Jun 14, 2022 15.84 15.92 15.14 15.35
720 NYSE ZIP Mon, Jun 13, 2022 16.31 16.74 15.64 15.69
719 NYSE ZIP Fri, Jun 10, 2022 17.80 17.97 17.01 17.06
718 NYSE ZIP Thu, Jun 9, 2022 18.75 19.10 18.14 18.18
717 NYSE ZIP Wed, Jun 8, 2022 18.67 19.40 18.54 18.80
716 NYSE ZIP Tue, Jun 7, 2022 19.16 19.88 18.44 18.87
715 NYSE ZIP Mon, Jun 6, 2022 19.31 20.13 19.08 19.60
714 NYSE ZIP Fri, Jun 3, 2022 18.97 19.54 18.61 18.70
713 NYSE ZIP Thu, Jun 2, 2022 18.28 19.92 18.27 19.43
712 NYSE ZIP Wed, Jun 1, 2022 18.11 18.66 17.71 18.17
711 NYSE ZIP Tue, May 31, 2022 17.97 18.29 17.63 17.96
710 NYSE ZIP Fri, May 27, 2022 17.31 18.22 17.26 18.05
709 NYSE ZIP Thu, May 26, 2022 16.16 17.53 16.13 17.18
708 NYSE ZIP Wed, May 25, 2022 15.87 16.54 15.72 16.18
707 NYSE ZIP Tue, May 24, 2022 17.20 17.36 15.85 16.09
706 NYSE ZIP Mon, May 23, 2022 18.16 18.41 17.22 17.64
705 NYSE ZIP Fri, May 20, 2022 18.82 18.82 17.65 18.14
704 NYSE ZIP Thu, May 19, 2022 18.74 18.83 18.00 18.60
703 NYSE ZIP Wed, May 18, 2022 19.57 20.03 18.53 18.66
702 NYSE ZIP Tue, May 17, 2022 19.91 20.63 19.83 19.88
701 NYSE ZIP Mon, May 16, 2022 20.11 20.76 19.56 19.58
700 NYSE ZIP Fri, May 13, 2022 18.98 20.84 18.90 20.35
699 NYSE ZIP Thu, May 12, 2022 16.91 19.48 16.27 18.88
698 NYSE ZIP Wed, May 11, 2022 17.61 18.31 16.41 16.49
697 NYSE ZIP Tue, May 10, 2022 20.56 20.90 17.06 17.85
696 NYSE ZIP Mon, May 9, 2022 21.33 21.56 19.95 20.29
695 NYSE ZIP Fri, May 6, 2022 22.50 22.63 20.95 21.85
694 NYSE ZIP Thu, May 5, 2022 23.42 23.57 22.54 22.75
693 NYSE ZIP Wed, May 4, 2022 22.87 24.17 21.84 23.90
692 NYSE ZIP Tue, May 3, 2022 22.60 23.37 22.28 22.75
691 NYSE ZIP Mon, May 2, 2022 22.42 23.16 22.18 22.70
690 NYSE ZIP Fri, Apr 29, 2022 23.02 23.68 22.44 22.51
689 NYSE ZIP Thu, Apr 28, 2022 23.29 23.58 22.95 23.11
688 NYSE ZIP Wed, Apr 27, 2022 22.77 23.05 22.52 22.82
687 NYSE ZIP Tue, Apr 26, 2022 23.36 23.36 22.63 22.82
686 NYSE ZIP Mon, Apr 25, 2022 22.67 23.76 22.52 23.47
685 NYSE ZIP Fri, Apr 22, 2022 23.18 23.78 22.65 22.87
684 NYSE ZIP Thu, Apr 21, 2022 23.81 24.30 23.00 23.22
683 NYSE ZIP Wed, Apr 20, 2022 24.30 24.35 23.58 23.76
682 NYSE ZIP Tue, Apr 19, 2022 24.02 25.00 23.70 24.25
681 NYSE ZIP Mon, Apr 18, 2022 23.86 24.43 23.57 24.11
680 NYSE ZIP Thu, Apr 14, 2022 24.30 24.37 23.83 23.98
679 NYSE ZIP Wed, Apr 13, 2022 23.85 24.57 23.74 24.35
678 NYSE ZIP Tue, Apr 12, 2022 24.10 24.43 23.70 23.86
677 NYSE ZIP Mon, Apr 11, 2022 23.24 24.19 23.18 23.75
676 NYSE ZIP Fri, Apr 8, 2022 23.67 24.06 23.36 23.48
675 NYSE ZIP Thu, Apr 7, 2022 22.89 24.14 22.89 23.78
674 NYSE ZIP Wed, Apr 6, 2022 23.22 23.40 22.72 23.07
673 NYSE ZIP Tue, Apr 5, 2022 24.64 24.79 23.29 23.59
672 NYSE ZIP Mon, Apr 4, 2022 23.21 24.56 23.21 24.55
671 NYSE ZIP Fri, Apr 1, 2022 23.12 23.78 23.04 23.25
670 NYSE ZIP Thu, Mar 31, 2022 23.40 24.00 22.95 22.98
669 NYSE ZIP Wed, Mar 30, 2022 23.68 23.90 23.12 23.44
668 NYSE ZIP Tue, Mar 29, 2022 23.71 24.30 23.54 23.78
667 NYSE ZIP Mon, Mar 28, 2022 22.58 23.59 22.58 23.57
666 NYSE ZIP Fri, Mar 25, 2022 23.20 23.36 22.67 22.76
665 NYSE ZIP Thu, Mar 24, 2022 23.15 23.49 22.27 23.31
664 NYSE ZIP Wed, Mar 23, 2022 22.82 23.89 22.67 22.95
663 NYSE ZIP Tue, Mar 22, 2022 22.06 23.63 22.06 23.16
662 NYSE ZIP Mon, Mar 21, 2022 22.53 23.13 21.32 22.07
661 NYSE ZIP Fri, Mar 18, 2022 20.76 22.15 20.66 22.06
660 NYSE ZIP Thu, Mar 17, 2022 20.33 20.77 19.99 20.76
659 NYSE ZIP Wed, Mar 16, 2022 19.99 20.67 19.91 20.42
658 NYSE ZIP Tue, Mar 15, 2022 18.42 19.64 18.42 19.60
657 NYSE ZIP Mon, Mar 14, 2022 19.69 19.69 18.16 18.92
656 NYSE ZIP Fri, Mar 11, 2022 20.91 20.91 19.77 19.77
655 NYSE ZIP Thu, Mar 10, 2022 20.12 21.00 19.77 20.59
654 NYSE ZIP Wed, Mar 9, 2022 20.03 21.05 19.74 20.49
653 NYSE ZIP Tue, Mar 8, 2022 19.09 20.25 18.24 19.71
652 NYSE ZIP Mon, Mar 7, 2022 20.41 20.53 19.37 19.40
651 NYSE ZIP Fri, Mar 4, 2022 21.17 21.50 20.24 20.46
650 NYSE ZIP Thu, Mar 3, 2022 21.40 22.67 21.29 21.50
649 NYSE ZIP Wed, Mar 2, 2022 20.45 21.99 19.96 21.53
648 NYSE ZIP Tue, Mar 1, 2022 20.00 20.73 19.28 19.31
647 NYSE ZIP Mon, Feb 28, 2022 19.36 20.28 19.26 19.98
646 NYSE ZIP Fri, Feb 25, 2022 19.44 19.90 18.98 19.56
645 NYSE ZIP Thu, Feb 24, 2022 18.23 19.71 18.03 19.49
644 NYSE ZIP Wed, Feb 23, 2022 19.90 20.07 18.85 19.02
643 NYSE ZIP Tue, Feb 22, 2022 19.50 19.92 18.86 19.37
642 NYSE ZIP Fri, Feb 18, 2022 20.46 20.95 19.76 19.77
641 NYSE ZIP Thu, Feb 17, 2022 21.20 21.56 20.11 20.56
640 NYSE ZIP Wed, Feb 16, 2022 21.68 21.73 21.06 21.49
639 NYSE ZIP Tue, Feb 15, 2022 21.85 22.16 21.65 21.87
638 NYSE ZIP Mon, Feb 14, 2022 21.22 22.18 21.15 21.47
637 NYSE ZIP Fri, Feb 11, 2022 22.39 22.84 21.42 21.43
636 NYSE ZIP Thu, Feb 10, 2022 22.20 23.57 22.11 22.28
635 NYSE ZIP Wed, Feb 9, 2022 22.07 22.79 21.55 22.62
634 NYSE ZIP Tue, Feb 8, 2022 21.31 22.38 21.31 21.72
633 NYSE ZIP Mon, Feb 7, 2022 21.70 22.13 21.24 21.58
632 NYSE ZIP Fri, Feb 4, 2022 20.90 22.20 20.90 21.70
631 NYSE ZIP Thu, Feb 3, 2022 20.50 21.11 20.11 21.03
630 NYSE ZIP Wed, Feb 2, 2022 22.03 22.24 21.02 21.03
629 NYSE ZIP Tue, Feb 1, 2022 22.06 22.38 21.78 21.84
628 NYSE ZIP Mon, Jan 31, 2022 20.99 21.86 20.83 21.69
627 NYSE ZIP Fri, Jan 28, 2022 20.38 21.10 19.75 21.03
626 NYSE ZIP Thu, Jan 27, 2022 21.40 21.58 20.02 20.23
625 NYSE ZIP Wed, Jan 26, 2022 20.40 21.84 20.06 21.07
624 NYSE ZIP Tue, Jan 25, 2022 19.99 20.38 19.50 19.81
623 NYSE ZIP Mon, Jan 24, 2022 19.53 20.78 18.55 20.36
622 NYSE ZIP Fri, Jan 21, 2022 21.11 21.22 19.87 20.04
621 NYSE ZIP Thu, Jan 20, 2022 22.44 22.98 21.25 21.36
620 NYSE ZIP Wed, Jan 19, 2022 23.43 23.71 22.22 22.24
619 NYSE ZIP Tue, Jan 18, 2022 23.30 23.59 22.88 23.34
618 NYSE ZIP Fri, Jan 14, 2022 24.05 24.74 23.10 23.77
617 NYSE ZIP Thu, Jan 13, 2022 24.78 25.44 24.23 24.40
616 NYSE ZIP Wed, Jan 12, 2022 25.75 26.21 24.70 24.79
615 NYSE ZIP Tue, Jan 11, 2022 24.60 25.88 24.60 25.22
614 NYSE ZIP Mon, Jan 10, 2022 23.39 24.94 23.33 24.64
613 NYSE ZIP Fri, Jan 7, 2022 23.41 24.61 23.06 23.84
612 NYSE ZIP Thu, Jan 6, 2022 23.00 23.48 22.36 23.10
611 NYSE ZIP Wed, Jan 5, 2022 24.93 25.20 22.96 23.06
610 NYSE ZIP Tue, Jan 4, 2022 25.06 25.21 24.40 25.15
609 NYSE ZIP Mon, Jan 3, 2022 25.10 25.52 24.73 25.07
608 NYSE ZIP Fri, Dec 31, 2021 25.31 25.73 24.88 24.94
607 NYSE ZIP Thu, Dec 30, 2021 24.34 25.81 24.34 25.36
606 NYSE ZIP Wed, Dec 29, 2021 24.57 24.95 24.15 24.57
605 NYSE ZIP Tue, Dec 28, 2021 25.28 25.58 24.78 24.86
604 NYSE ZIP Mon, Dec 27, 2021 24.90 25.63 24.72 25.13
603 NYSE ZIP Thu, Dec 23, 2021 24.19 24.89 24.12 24.71
602 NYSE ZIP Wed, Dec 22, 2021 24.11 24.84 24.03 24.38
601 NYSE ZIP Tue, Dec 21, 2021 23.02 24.27 22.97 24.21
600 NYSE ZIP Mon, Dec 20, 2021 22.70 23.41 22.69 22.91
599 NYSE ZIP Fri, Dec 17, 2021 22.95 23.89 22.64 23.48
598 NYSE ZIP Thu, Dec 16, 2021 24.84 25.17 23.17 23.51
597 NYSE ZIP Wed, Dec 15, 2021 24.17 24.93 23.62 24.86
596 NYSE ZIP Tue, Dec 14, 2021 25.07 25.33 24.23 24.64
595 NYSE ZIP Mon, Dec 13, 2021 26.47 26.87 25.37 25.46
594 NYSE ZIP Fri, Dec 10, 2021 27.11 27.43 26.06 26.59
593 NYSE ZIP Thu, Dec 9, 2021 27.80 28.27 26.91 26.98
592 NYSE ZIP Wed, Dec 8, 2021 27.30 27.92 26.70 27.82
591 NYSE ZIP Tue, Dec 7, 2021 27.20 27.91 26.90 27.22
590 NYSE ZIP Mon, Dec 6, 2021 25.30 26.43 24.51 26.10
589 NYSE ZIP Fri, Dec 3, 2021 27.31 27.47 25.01 25.41
588 NYSE ZIP Thu, Dec 2, 2021 27.00 27.40 26.16 27.14
587 NYSE ZIP Wed, Dec 1, 2021 28.12 29.05 26.62 26.94
586 NYSE ZIP Tue, Nov 30, 2021 29.43 30.49 27.23 27.65
585 NYSE ZIP Mon, Nov 29, 2021 29.85 30.49 29.36 29.73
584 NYSE ZIP Fri, Nov 26, 2021 29.40 29.97 29.25 29.63
583 NYSE ZIP Wed, Nov 24, 2021 29.14 30.30 28.94 30.17
582 NYSE ZIP Tue, Nov 23, 2021 29.59 30.11 28.22 29.31
581 NYSE ZIP Mon, Nov 22, 2021 31.56 31.80 29.10 29.85
580 NYSE ZIP Fri, Nov 19, 2021 31.56 32.52 31.12 31.23
579 NYSE ZIP Thu, Nov 18, 2021 32.13 32.30 30.67 31.35
578 NYSE ZIP Wed, Nov 17, 2021 32.26 32.90 31.38 31.86
577 NYSE ZIP Tue, Nov 16, 2021 31.21 32.69 31.10 32.15
576 NYSE ZIP Mon, Nov 15, 2021 31.77 31.78 30.53 31.08
575 NYSE ZIP Fri, Nov 12, 2021 29.67 31.86 29.02 31.00
574 NYSE ZIP Thu, Nov 11, 2021 29.89 31.08 28.92 30.13
573 NYSE ZIP Wed, Nov 10, 2021 28.50 28.76 26.54 26.72
572 NYSE ZIP Tue, Nov 9, 2021 28.70 29.22 28.25 29.02
571 NYSE ZIP Mon, Nov 8, 2021 29.30 29.39 28.10 28.51
570 NYSE ZIP Fri, Nov 5, 2021 29.01 29.39 27.80 28.52
569 NYSE ZIP Thu, Nov 4, 2021 28.06 28.92 27.72 28.83
568 NYSE ZIP Wed, Nov 3, 2021 28.35 29.14 28.01 28.06
567 NYSE ZIP Tue, Nov 2, 2021 28.08 28.67 27.76 28.40
566 NYSE ZIP Mon, Nov 1, 2021 27.74 29.04 27.71 27.90
565 NYSE ZIP Fri, Oct 29, 2021 26.00 27.78 25.90 27.78
564 NYSE ZIP Thu, Oct 28, 2021 27.64 27.70 25.42 26.29
563 NYSE ZIP Wed, Oct 27, 2021 28.81 30.08 27.16 27.50
562 NYSE ZIP Tue, Oct 26, 2021 27.74 29.10 27.67 28.50
561 NYSE ZIP Mon, Oct 25, 2021 28.29 28.70 27.47 27.49
560 NYSE ZIP Fri, Oct 22, 2021 28.01 28.42 27.20 28.30
559 NYSE ZIP Thu, Oct 21, 2021 27.40 29.03 27.40 28.23
558 NYSE ZIP Wed, Oct 20, 2021 27.05 27.88 26.88 27.57
557 NYSE ZIP Tue, Oct 19, 2021 27.44 27.56 27.12 27.18
556 NYSE ZIP Mon, Oct 18, 2021 26.98 27.60 26.89 27.30
555 NYSE ZIP Fri, Oct 15, 2021 27.33 27.61 27.07 27.08
554 NYSE ZIP Thu, Oct 14, 2021 27.97 28.05 27.10 27.37
553 NYSE ZIP Wed, Oct 13, 2021 26.51 27.23 26.35 27.21
552 NYSE ZIP Tue, Oct 12, 2021 26.92 27.11 26.05 26.31
551 NYSE ZIP Mon, Oct 11, 2021 28.40 28.98 26.64 26.86
550 NYSE ZIP Fri, Oct 8, 2021 28.15 28.40 27.31 28.39
549 NYSE ZIP Thu, Oct 7, 2021 29.00 29.16 27.98 27.99
548 NYSE ZIP Wed, Oct 6, 2021 27.05 28.96 26.68 28.59
547 NYSE ZIP Tue, Oct 5, 2021 26.81 28.06 26.44 27.49
546 NYSE ZIP Mon, Oct 4, 2021 27.50 27.75 26.40 26.58
545 NYSE ZIP Fri, Oct 1, 2021 27.80 27.93 27.11 27.92
544 NYSE ZIP Thu, Sep 30, 2021 26.85 27.88 26.73 27.60
543 NYSE ZIP Wed, Sep 29, 2021 27.32 27.65 26.66 26.73
542 NYSE ZIP Tue, Sep 28, 2021 28.22 28.71 26.20 27.14
541 NYSE ZIP Mon, Sep 27, 2021 28.41 29.21 27.71 28.48
540 NYSE ZIP Fri, Sep 24, 2021 27.98 28.80 27.97 28.47
539 NYSE ZIP Thu, Sep 23, 2021 28.21 28.39 27.51 28.00
538 NYSE ZIP Wed, Sep 22, 2021 28.00 28.93 27.69 28.02
537 NYSE ZIP Tue, Sep 21, 2021 27.45 28.37 27.26 28.20
536 NYSE ZIP Mon, Sep 20, 2021 26.06 27.47 25.52 27.04
535 NYSE ZIP Fri, Sep 17, 2021 27.75 28.11 26.89 26.99
534 NYSE ZIP Thu, Sep 16, 2021 25.81 27.90 25.81 27.87
533 NYSE ZIP Wed, Sep 15, 2021 26.21 26.37 25.49 26.33
532 NYSE ZIP Tue, Sep 14, 2021 25.50 26.93 25.48 26.22
531 NYSE ZIP Mon, Sep 13, 2021 25.00 25.66 24.50 25.57
530 NYSE ZIP Fri, Sep 10, 2021 24.83 25.32 24.40 25.05
529 NYSE ZIP Thu, Sep 9, 2021 23.83 24.70 23.66 24.63
528 NYSE ZIP Wed, Sep 8, 2021 24.02 24.14 23.30 23.66
527 NYSE ZIP Tue, Sep 7, 2021 25.28 25.60 24.10 24.17
526 NYSE ZIP Fri, Sep 3, 2021 25.78 26.14 25.15 25.36
525 NYSE ZIP Thu, Sep 2, 2021 25.45 26.59 25.08 25.95
524 NYSE ZIP Wed, Sep 1, 2021 25.42 26.56 25.06 25.31
523 NYSE ZIP Tue, Aug 31, 2021 24.26 25.38 24.01 25.19
522 NYSE ZIP Mon, Aug 30, 2021 25.00 25.00 24.00 24.35
521 NYSE ZIP Fri, Aug 27, 2021 24.53 25.48 24.27 24.90
520 NYSE ZIP Thu, Aug 26, 2021 25.30 25.30 24.16 24.46
519 NYSE ZIP Wed, Aug 25, 2021 25.40 26.24 25.18 25.46
518 NYSE ZIP Tue, Aug 24, 2021 26.08 26.44 25.43 25.61
517 NYSE ZIP Mon, Aug 23, 2021 25.59 26.09 25.25 26.00
516 NYSE ZIP Fri, Aug 20, 2021 24.07 25.42 24.07 25.17
515 NYSE ZIP Thu, Aug 19, 2021 23.39 24.19 22.73 23.82
514 NYSE ZIP Wed, Aug 18, 2021 24.77 25.02 23.65 23.73
513 NYSE ZIP Tue, Aug 17, 2021 25.65 25.91 24.31 25.03
512 NYSE ZIP Mon, Aug 16, 2021 28.50 28.50 24.93 25.97
511 NYSE ZIP Fri, Aug 13, 2021 30.72 32.00 27.06 28.90
510 NYSE ZIP Thu, Aug 12, 2021 28.90 29.85 28.68 29.04
509 NYSE ZIP Wed, Aug 11, 2021 27.27 28.76 27.27 28.73
508 NYSE ZIP Tue, Aug 10, 2021 28.34 28.39 27.36 27.37
507 NYSE ZIP Mon, Aug 9, 2021 27.77 28.26 27.32 28.00
506 NYSE ZIP Fri, Aug 6, 2021 26.78 27.90 26.45 27.57
505 NYSE ZIP Thu, Aug 5, 2021 27.94 27.97 26.13 26.56
504 NYSE ZIP Wed, Aug 4, 2021 27.19 27.94 27.19 27.67
503 NYSE ZIP Tue, Aug 3, 2021 26.62 29.07 25.91 27.25
502 NYSE ZIP Mon, Aug 2, 2021 26.20 27.00 26.11 26.72
501 NYSE ZIP Fri, Jul 30, 2021 26.00 26.27 25.75 26.08
500 NYSE ZIP Thu, Jul 29, 2021 26.00 26.64 25.93 26.02
499 NYSE ZIP Wed, Jul 28, 2021 26.25 26.61 25.71 25.95
498 NYSE ZIP Tue, Jul 27, 2021 25.93 26.18 25.18 26.00
497 NYSE ZIP Mon, Jul 26, 2021 24.97 26.92 24.80 26.00
496 NYSE ZIP Fri, Jul 23, 2021 24.43 25.39 24.39 24.97
495 NYSE ZIP Thu, Jul 22, 2021 24.27 24.36 23.74 24.35
494 NYSE ZIP Wed, Jul 21, 2021 23.80 24.56 23.76 24.35
493 NYSE ZIP Tue, Jul 20, 2021 22.93 23.79 22.66 23.60
492 NYSE ZIP Mon, Jul 19, 2021 23.94 24.01 22.45 23.00
491 NYSE ZIP Fri, Jul 16, 2021 24.62 24.80 24.30 24.49
490 NYSE ZIP Thu, Jul 15, 2021 24.68 24.81 24.12 24.61
489 NYSE ZIP Wed, Jul 14, 2021 25.02 25.35 24.82 24.91
488 NYSE ZIP Tue, Jul 13, 2021 25.17 25.80 24.81 24.97
487 NYSE ZIP Mon, Jul 12, 2021 24.32 25.50 23.85 25.17
486 NYSE ZIP Fri, Jul 9, 2021 23.42 24.36 23.03 24.32
485 NYSE ZIP Thu, Jul 8, 2021 23.54 24.01 22.80 23.38
484 NYSE ZIP Wed, Jul 7, 2021 24.93 25.41 23.65 24.27
483 NYSE ZIP Tue, Jul 6, 2021 25.94 26.33 24.47 25.47
482 NYSE ZIP Fri, Jul 2, 2021 24.25 26.71 24.23 25.95
481 NYSE ZIP Thu, Jul 1, 2021 25.39 25.45 23.65 24.12
480 NYSE ZIP Wed, Jun 30, 2021 23.51 25.37 23.48 24.98
479 NYSE ZIP Tue, Jun 29, 2021 24.26 25.57 23.05 23.62
478 NYSE ZIP Mon, Jun 28, 2021 22.66 24.13 22.48 24.11
477 NYSE ZIP Fri, Jun 25, 2021 23.00 23.30 21.93 21.93
476 NYSE ZIP Thu, Jun 24, 2021 23.55 23.75 23.04 23.28
475 NYSE ZIP Wed, Jun 23, 2021 23.01 23.44 22.61 23.39
474 NYSE ZIP Tue, Jun 22, 2021 23.25 24.50 22.56 22.92
473 NYSE ZIP Mon, Jun 21, 2021 22.09 23.67 22.00 23.51
472 NYSE ZIP Fri, Jun 18, 2021 20.41 21.76 20.41 21.26
471 NYSE ZIP Thu, Jun 17, 2021 20.71 20.95 20.40 20.64
470 NYSE ZIP Wed, Jun 16, 2021 20.89 21.25 20.26 20.59
469 NYSE ZIP Tue, Jun 15, 2021 21.35 21.73 20.60 20.91
468 NYSE ZIP Mon, Jun 14, 2021 22.02 22.28 21.23 21.40
467 NYSE ZIP Fri, Jun 11, 2021 22.29 22.59 21.67 22.06
466 NYSE ZIP Thu, Jun 10, 2021 22.89 23.19 22.27 22.47
465 NYSE ZIP Wed, Jun 9, 2021 23.60 23.67 22.58 22.83
464 NYSE ZIP Tue, Jun 8, 2021 23.40 23.90 23.29 23.67
463 NYSE ZIP Mon, Jun 7, 2021 24.40 24.50 23.47 23.63
462 NYSE ZIP Fri, Jun 4, 2021 24.65 24.69 24.29 24.54
461 NYSE ZIP Thu, Jun 3, 2021 23.56 24.83 23.56 24.66
460 NYSE ZIP Wed, Jun 2, 2021 22.36 24.00 22.24 23.80
459 NYSE ZIP Tue, Jun 1, 2021 21.00 23.05 20.94 23.05
458 NYSE ZIP Fri, May 28, 2021 20.20 21.50 20.15 21.01
457 NYSE ZIP Thu, May 27, 2021 20.71 21.76 20.60 20.85
456 NYSE ZIP Wed, May 26, 2021 20.00 21.69 19.32 21.10
455 NYSE ZIP Thu, Mar 14, 2013 12.26 12.26 12.24 12.25
454 NYSE ZIP Wed, Mar 13, 2013 12.24 12.26 12.24 12.26
453 NYSE ZIP Tue, Mar 12, 2013 12.25 12.25 12.24 12.24
452 NYSE ZIP Mon, Mar 11, 2013 12.25 12.26 12.24 12.26
451 NYSE ZIP Fri, Mar 8, 2013 12.23 12.26 12.23 12.26
450 NYSE ZIP Thu, Mar 7, 2013 12.24 12.25 12.23 12.24
449 NYSE ZIP Wed, Mar 6, 2013 12.23 12.25 12.23 12.24
448 NYSE ZIP Tue, Mar 5, 2013 12.23 12.24 12.23 12.24
447 NYSE ZIP Mon, Mar 4, 2013 12.23 12.24 12.23 12.24
446 NYSE ZIP Fri, Mar 1, 2013 12.23 12.24 12.23 12.24
445 NYSE ZIP Thu, Feb 28, 2013 12.23 12.24 12.23 12.23
444 NYSE ZIP Wed, Feb 27, 2013 12.23 12.24 12.23 12.24
443 NYSE ZIP Tue, Feb 26, 2013 12.23 12.24 12.23 12.24
442 NYSE ZIP Mon, Feb 25, 2013 12.23 12.24 12.23 12.23
441 NYSE ZIP Fri, Feb 22, 2013 12.24 12.24 12.23 12.24
440 NYSE ZIP Thu, Feb 21, 2013 12.22 12.24 12.22 12.24
439 NYSE ZIP Wed, Feb 20, 2013 12.22 12.24 12.22 12.22
438 NYSE ZIP Tue, Feb 19, 2013 12.23 12.24 12.22 12.23
437 NYSE ZIP Fri, Feb 15, 2013 12.24 12.24 12.23 12.24
436 NYSE ZIP Thu, Feb 14, 2013 12.24 12.24 12.23 12.24
435 NYSE ZIP Wed, Feb 13, 2013 12.24 12.24 12.22 12.24
434 NYSE ZIP Tue, Feb 12, 2013 12.23 12.24 12.23 12.24
433 NYSE ZIP Mon, Feb 11, 2013 12.22 12.23 12.22 12.23
432 NYSE ZIP Fri, Feb 8, 2013 12.22 12.24 12.22 12.23
431 NYSE ZIP Thu, Feb 7, 2013 12.22 12.24 12.22 12.24
430 NYSE ZIP Wed, Feb 6, 2013 12.21 12.23 12.21 12.23
429 NYSE ZIP Tue, Feb 5, 2013 12.22 12.23 12.21 12.22
428 NYSE ZIP Mon, Feb 4, 2013 12.21 12.23 12.21 12.22
427 NYSE ZIP Fri, Feb 1, 2013 12.20 12.24 12.20 12.24
426 NYSE ZIP Thu, Jan 31, 2013 12.20 12.22 12.20 12.21
425 NYSE ZIP Wed, Jan 30, 2013 12.20 12.21 12.20 12.20
424 NYSE ZIP Tue, Jan 29, 2013 12.21 12.22 12.20 12.20
423 NYSE ZIP Mon, Jan 28, 2013 12.21 12.24 12.21 12.22
422 NYSE ZIP Fri, Jan 25, 2013 12.20 12.24 12.20 12.24
421 NYSE ZIP Thu, Jan 24, 2013 12.20 12.22 12.19 12.20
420 NYSE ZIP Wed, Jan 23, 2013 12.22 12.23 12.20 12.21
419 NYSE ZIP Tue, Jan 22, 2013 12.20 12.23 12.19 12.23
418 NYSE ZIP Fri, Jan 18, 2013 12.21 12.23 12.18 12.22
417 NYSE ZIP Thu, Jan 17, 2013 12.20 12.22 12.20 12.22
416 NYSE ZIP Wed, Jan 16, 2013 12.19 12.22 12.18 12.21
415 NYSE ZIP Tue, Jan 15, 2013 12.18 12.19 12.18 12.19
414 NYSE ZIP Mon, Jan 14, 2013 12.19 12.20 12.18 12.18
413 NYSE ZIP Fri, Jan 11, 2013 12.18 12.19 12.18 12.19
412 NYSE ZIP Thu, Jan 10, 2013 12.18 12.19 12.17 12.18
411 NYSE ZIP Wed, Jan 9, 2013 12.16 12.19 12.16 12.18
410 NYSE ZIP Tue, Jan 8, 2013 12.19 12.20 12.16 12.16
409 NYSE ZIP Mon, Jan 7, 2013 12.20 12.21 12.18 12.19
408 NYSE ZIP Fri, Jan 4, 2013 12.18 12.22 12.18 12.21
407 NYSE ZIP Thu, Jan 3, 2013 12.17 12.19 12.16 12.17
406 NYSE ZIP Wed, Jan 2, 2013 12.19 12.33 12.16 12.18
405 NYSE ZIP Mon, Dec 31, 2012 8.08 8.30 8.00 8.24
404 NYSE ZIP Fri, Dec 28, 2012 8.34 8.50 7.98 8.10
403 NYSE ZIP Thu, Dec 27, 2012 8.51 8.68 8.32 8.44
402 NYSE ZIP Wed, Dec 26, 2012 8.59 8.95 8.40 8.47
401 NYSE ZIP Mon, Dec 24, 2012 8.50 8.70 8.30 8.55
400 NYSE ZIP Fri, Dec 21, 2012 8.60 8.60 8.26 8.50
399 NYSE ZIP Thu, Dec 20, 2012 8.50 8.89 8.36 8.65
398 NYSE ZIP Wed, Dec 19, 2012 8.48 8.50 8.22 8.48
397 NYSE ZIP Tue, Dec 18, 2012 8.64 8.69 8.32 8.35
396 NYSE ZIP Mon, Dec 17, 2012 8.45 8.70 8.40 8.54
395 NYSE ZIP Fri, Dec 14, 2012 8.48 8.60 8.29 8.41
394 NYSE ZIP Thu, Dec 13, 2012 8.46 8.50 8.27 8.36
393 NYSE ZIP Wed, Dec 12, 2012 8.30 8.48 8.20 8.25
392 NYSE ZIP Tue, Dec 11, 2012 8.50 8.66 8.27 8.33
391 NYSE ZIP Mon, Dec 10, 2012 8.42 8.62 8.37 8.47
390 NYSE ZIP Fri, Dec 7, 2012 8.31 8.60 8.30 8.42
389 NYSE ZIP Thu, Dec 6, 2012 7.95 8.42 7.93 8.26
388 NYSE ZIP Wed, Dec 5, 2012 8.18 8.25 7.93 7.98
387 NYSE ZIP Tue, Dec 4, 2012 7.90 8.23 7.80 8.19
386 NYSE ZIP Mon, Dec 3, 2012 8.10 8.24 7.83 7.95
385 NYSE ZIP Fri, Nov 30, 2012 8.32 8.36 7.97 8.13
384 NYSE ZIP Thu, Nov 29, 2012 7.88 8.48 7.87 8.29
383 NYSE ZIP Wed, Nov 28, 2012 7.58 7.84 7.51 7.76
382 NYSE ZIP Tue, Nov 27, 2012 7.91 8.06 7.55 7.58
381 NYSE ZIP Mon, Nov 26, 2012 8.12 8.20 7.80 7.89
380 NYSE ZIP Fri, Nov 23, 2012 8.56 8.64 8.02 8.12
379 NYSE ZIP Wed, Nov 21, 2012 7.71 8.40 7.65 8.23
378 NYSE ZIP Tue, Nov 20, 2012 7.46 7.75 7.34 7.53
377 NYSE ZIP Mon, Nov 19, 2012 7.03 7.14 6.96 7.03
376 NYSE ZIP Fri, Nov 16, 2012 6.92 7.04 6.81 6.95
375 NYSE ZIP Thu, Nov 15, 2012 7.05 7.09 6.80 7.00
374 NYSE ZIP Wed, Nov 14, 2012 7.19 7.27 6.99 7.03
373 NYSE ZIP Tue, Nov 13, 2012 7.27 7.67 7.16 7.21
372 NYSE ZIP Mon, Nov 12, 2012 7.03 7.43 7.02 7.31
371 NYSE ZIP Fri, Nov 9, 2012 7.50 7.84 6.90 7.00
370 NYSE ZIP Thu, Nov 8, 2012 6.00 6.15 5.95 6.04
369 NYSE ZIP Wed, Nov 7, 2012 6.12 6.28 5.90 6.00
368 NYSE ZIP Tue, Nov 6, 2012 6.25 6.38 6.10 6.21
367 NYSE ZIP Mon, Nov 5, 2012 6.52 6.52 6.15 6.20
366 NYSE ZIP Fri, Nov 2, 2012 6.58 6.59 6.40 6.50
365 NYSE ZIP Thu, Nov 1, 2012 6.26 6.60 6.13 6.47
364 NYSE ZIP Wed, Oct 31, 2012 6.50 6.50 6.15 6.27
363 NYSE ZIP Fri, Oct 26, 2012 6.71 6.71 6.40 6.50
362 NYSE ZIP Thu, Oct 25, 2012 6.58 6.69 6.50 6.61
361 NYSE ZIP Wed, Oct 24, 2012 6.63 6.68 6.46 6.55
360 NYSE ZIP Tue, Oct 23, 2012 6.70 6.70 6.50 6.62
359 NYSE ZIP Mon, Oct 22, 2012 6.61 6.80 6.50 6.73
358 NYSE ZIP Fri, Oct 19, 2012 6.78 6.78 6.45 6.62
357 NYSE ZIP Thu, Oct 18, 2012 6.91 7.00 6.79 6.80
356 NYSE ZIP Wed, Oct 17, 2012 7.18 7.18 6.89 6.92
355 NYSE ZIP Tue, Oct 16, 2012 7.36 7.36 6.99 7.16
354 NYSE ZIP Mon, Oct 15, 2012 7.37 7.40 7.25 7.33
353 NYSE ZIP Fri, Oct 12, 2012 7.37 7.57 7.30 7.34
352 NYSE ZIP Thu, Oct 11, 2012 7.16 7.47 7.15 7.34
351 NYSE ZIP Wed, Oct 10, 2012 7.12 7.27 7.08 7.13
350 NYSE ZIP Tue, Oct 9, 2012 7.52 7.70 7.15 7.15
349 NYSE ZIP Mon, Oct 8, 2012 7.69 7.71 7.45 7.54
348 NYSE ZIP Fri, Oct 5, 2012 7.72 7.90 7.72 7.74
347 NYSE ZIP Thu, Oct 4, 2012 7.83 7.83 7.66 7.69
346 NYSE ZIP Wed, Oct 3, 2012 7.86 7.88 7.65 7.78
345 NYSE ZIP Tue, Oct 2, 2012 7.89 7.98 7.84 7.88
344 NYSE ZIP Mon, Oct 1, 2012 7.82 7.99 7.80 7.90
343 NYSE ZIP Fri, Sep 28, 2012 7.95 7.99 7.75 7.77
342 NYSE ZIP Thu, Sep 27, 2012 8.03 8.10 7.96 7.97
341 NYSE ZIP Wed, Sep 26, 2012 7.97 8.10 7.91 8.03
340 NYSE ZIP Tue, Sep 25, 2012 8.00 8.14 7.92 7.97
339 NYSE ZIP Mon, Sep 24, 2012 7.85 8.00 7.78 7.97
338 NYSE ZIP Fri, Sep 21, 2012 7.87 7.87 7.76 7.78
337 NYSE ZIP Thu, Sep 20, 2012 7.82 7.94 7.76 7.80
336 NYSE ZIP Wed, Sep 19, 2012 8.00 8.00 7.81 7.83
335 NYSE ZIP Tue, Sep 18, 2012 7.99 7.99 7.81 7.93
334 NYSE ZIP Mon, Sep 17, 2012 7.96 8.03 7.92 7.96
333 NYSE ZIP Fri, Sep 14, 2012 7.87 8.13 7.87 7.95
332 NYSE ZIP Thu, Sep 13, 2012 7.92 8.00 7.83 7.86
331 NYSE ZIP Wed, Sep 12, 2012 7.85 8.04 7.85 7.94
330 NYSE ZIP Tue, Sep 11, 2012 7.82 7.95 7.80 7.91
329 NYSE ZIP Mon, Sep 10, 2012 8.06 8.10 7.85 7.86
328 NYSE ZIP Fri, Sep 7, 2012 7.89 8.10 7.87 7.94
327 NYSE ZIP Thu, Sep 6, 2012 7.87 8.00 7.78 7.84
326 NYSE ZIP Wed, Sep 5, 2012 8.00 8.01 7.82 7.85
325 NYSE ZIP Tue, Sep 4, 2012 7.87 8.08 7.68 8.01
324 NYSE ZIP Fri, Aug 31, 2012 8.28 8.28 7.86 7.90
323 NYSE ZIP Thu, Aug 30, 2012 8.16 8.22 7.92 8.08
322 NYSE ZIP Wed, Aug 29, 2012 7.80 8.24 7.80 8.22
321 NYSE ZIP Tue, Aug 28, 2012 7.85 7.91 7.75 7.80
320 NYSE ZIP Mon, Aug 27, 2012 7.78 7.87 7.67 7.81
319 NYSE ZIP Fri, Aug 24, 2012 7.80 7.93 7.57 7.63
318 NYSE ZIP Thu, Aug 23, 2012 8.00 8.02 7.75 7.80
317 NYSE ZIP Wed, Aug 22, 2012 7.92 8.00 7.90 7.95
316 NYSE ZIP Tue, Aug 21, 2012 8.10 8.10 7.94 7.95
315 NYSE ZIP Mon, Aug 20, 2012 8.01 8.03 7.96 8.00
314 NYSE ZIP Fri, Aug 17, 2012 7.96 8.10 7.96 8.00
313 NYSE ZIP Thu, Aug 16, 2012 8.15 8.20 7.99 8.06
312 NYSE ZIP Wed, Aug 15, 2012 8.25 8.27 8.10 8.14
311 NYSE ZIP Tue, Aug 14, 2012 8.38 8.40 8.06 8.10
310 NYSE ZIP Mon, Aug 13, 2012 8.69 8.69 8.16 8.22
309 NYSE ZIP Fri, Aug 10, 2012 8.03 8.24 7.84 8.08
308 NYSE ZIP Thu, Aug 9, 2012 7.84 7.88 7.40 7.67
307 NYSE ZIP Wed, Aug 8, 2012 7.71 7.91 7.50 7.77
306 NYSE ZIP Tue, Aug 7, 2012 7.11 7.70 7.07 7.60
305 NYSE ZIP Mon, Aug 6, 2012 6.80 7.17 6.78 7.05
304 NYSE ZIP Fri, Aug 3, 2012 6.99 7.22 6.50 6.75
303 NYSE ZIP Thu, Aug 2, 2012 10.34 11.01 10.31 10.63
302 NYSE ZIP Wed, Aug 1, 2012 10.50 10.50 10.17 10.31
301 NYSE ZIP Tue, Jul 31, 2012 10.90 11.00 10.35 10.43
300 NYSE ZIP Mon, Jul 30, 2012 11.09 11.22 10.68 10.90
299 NYSE ZIP Fri, Jul 27, 2012 10.40 11.11 10.26 11.09
298 NYSE ZIP Thu, Jul 26, 2012 10.98 10.98 10.30 10.39
297 NYSE ZIP Wed, Jul 25, 2012 10.75 11.00 10.57 10.83
296 NYSE ZIP Tue, Jul 24, 2012 11.39 11.55 10.63 10.77
295 NYSE ZIP Mon, Jul 23, 2012 11.16 11.42 11.08 11.31
294 NYSE ZIP Fri, Jul 20, 2012 11.70 11.73 11.46 11.47
293 NYSE ZIP Thu, Jul 19, 2012 11.69 11.74 11.42 11.58
292 NYSE ZIP Wed, Jul 18, 2012 11.67 11.70 11.35 11.68
291 NYSE ZIP Tue, Jul 17, 2012 11.01 11.70 11.00 11.55
290 NYSE ZIP Mon, Jul 16, 2012 11.30 11.43 11.20 11.27
289 NYSE ZIP Fri, Jul 13, 2012 11.34 11.57 11.30 11.37
288 NYSE ZIP Thu, Jul 12, 2012 11.60 11.66 11.20 11.35
287 NYSE ZIP Wed, Jul 11, 2012 11.39 11.70 11.29 11.64
286 NYSE ZIP Tue, Jul 10, 2012 11.63 11.71 11.31 11.40
285 NYSE ZIP Mon, Jul 9, 2012 11.49 11.64 11.26 11.52
284 NYSE ZIP Fri, Jul 6, 2012 11.58 11.74 11.35 11.48
283 NYSE ZIP Thu, Jul 5, 2012 11.75 11.77 11.52 11.75
282 NYSE ZIP Tue, Jul 3, 2012 11.65 11.84 11.65 11.82
281 NYSE ZIP Mon, Jul 2, 2012 11.74 11.98 11.52 11.72
280 NYSE ZIP Fri, Jun 29, 2012 12.13 12.40 11.67 11.73
279 NYSE ZIP Thu, Jun 28, 2012 11.72 11.86 11.59 11.80
278 NYSE ZIP Wed, Jun 27, 2012 11.20 11.88 10.97 11.78
277 NYSE ZIP Tue, Jun 26, 2012 10.79 11.20 10.71 11.13
276 NYSE ZIP Mon, Jun 25, 2012 11.23 11.26 10.52 10.74
275 NYSE ZIP Fri, Jun 22, 2012 11.40 11.58 11.12 11.34
274 NYSE ZIP Thu, Jun 21, 2012 10.93 11.58 10.85 11.25
273 NYSE ZIP Wed, Jun 20, 2012 10.54 11.00 10.54 10.89
272 NYSE ZIP Tue, Jun 19, 2012 10.17 10.62 10.10 10.60
271 NYSE ZIP Mon, Jun 18, 2012 10.03 10.49 10.00 10.18
270 NYSE ZIP Fri, Jun 15, 2012 10.27 10.27 9.81 10.12
269 NYSE ZIP Thu, Jun 14, 2012 10.10 10.43 9.91 10.30
268 NYSE ZIP Wed, Jun 13, 2012 10.50 10.50 9.53 10.16
267 NYSE ZIP Tue, Jun 12, 2012 10.08 10.71 9.52 10.60
266 NYSE ZIP Mon, Jun 11, 2012 10.25 10.59 9.92 10.49
265 NYSE ZIP Fri, Jun 8, 2012 9.44 10.13 9.33 10.10
264 NYSE ZIP Thu, Jun 7, 2012 9.55 9.76 9.31 9.50
263 NYSE ZIP Wed, Jun 6, 2012 9.31 9.71 9.13 9.50
262 NYSE ZIP Tue, Jun 5, 2012 9.02 9.49 8.97 9.33
261 NYSE ZIP Mon, Jun 4, 2012 9.71 9.85 8.87 9.10
260 NYSE ZIP Fri, Jun 1, 2012 10.57 10.73 9.65 9.66
259 NYSE ZIP Thu, May 31, 2012 10.34 11.06 10.16 10.75
258 NYSE ZIP Wed, May 30, 2012 10.19 10.40 10.05 10.35
257 NYSE ZIP Tue, May 29, 2012 10.25 10.30 10.03 10.28
256 NYSE ZIP Fri, May 25, 2012 10.20 10.25 10.01 10.23
255 NYSE ZIP Thu, May 24, 2012 10.27 10.27 10.04 10.23
254 NYSE ZIP Wed, May 23, 2012 10.58 10.58 10.00 10.24
253 NYSE ZIP Tue, May 22, 2012 10.15 10.63 10.07 10.13
252 NYSE ZIP Mon, May 21, 2012 9.35 9.94 9.33 9.94
251 NYSE ZIP Fri, May 18, 2012 9.54 9.59 9.02 9.20
250 NYSE ZIP Thu, May 17, 2012 10.12 10.15 9.56 9.68
249 NYSE ZIP Wed, May 16, 2012 10.05 10.44 10.00 10.08
248 NYSE ZIP Tue, May 15, 2012 10.19 10.33 9.92 10.00
247 NYSE ZIP Mon, May 14, 2012 10.33 10.38 10.13 10.24
246 NYSE ZIP Fri, May 11, 2012 10.14 10.44 10.10 10.39
245 NYSE ZIP Thu, May 10, 2012 10.16 10.50 10.03 10.17
244 NYSE ZIP Wed, May 9, 2012 10.54 10.65 10.09 10.18
243 NYSE ZIP Tue, May 8, 2012 10.31 10.77 9.94 10.65
242 NYSE ZIP Mon, May 7, 2012 10.81 10.85 9.96 10.20
241 NYSE ZIP Fri, May 4, 2012 11.25 11.25 10.64 10.89
240 NYSE ZIP Thu, May 3, 2012 11.92 12.00 11.12 11.30
239 NYSE ZIP Wed, May 2, 2012 12.37 12.40 11.55 12.01
238 NYSE ZIP Tue, May 1, 2012 12.03 12.44 12.00 12.22
237 NYSE ZIP Mon, Apr 30, 2012 12.08 12.24 11.92 12.05
236 NYSE ZIP Fri, Apr 27, 2012 12.25 12.35 11.90 12.20
235 NYSE ZIP Thu, Apr 26, 2012 12.35 12.49 11.52 12.25
234 NYSE ZIP Wed, Apr 25, 2012 13.76 13.98 12.00 12.33
233 NYSE ZIP Tue, Apr 24, 2012 13.45 13.99 13.41 13.83
232 NYSE ZIP Mon, Apr 23, 2012 13.39 13.59 13.31 13.47
231 NYSE ZIP Fri, Apr 20, 2012 13.67 13.67 13.36 13.61
230 NYSE ZIP Thu, Apr 19, 2012 13.51 13.71 13.33 13.56
229 NYSE ZIP Wed, Apr 18, 2012 13.38 13.72 13.06 13.47
228 NYSE ZIP Tue, Apr 17, 2012 13.40 13.89 13.35 13.39
227 NYSE ZIP Mon, Apr 16, 2012 13.18 13.38 13.17 13.32
226 NYSE ZIP Fri, Apr 13, 2012 13.39 13.44 12.91 13.18
225 NYSE ZIP Thu, Apr 12, 2012 13.19 13.48 13.19 13.37
224 NYSE ZIP Wed, Apr 11, 2012 13.19 13.36 13.01 13.18
223 NYSE ZIP Tue, Apr 10, 2012 13.20 13.37 13.02 13.11
222 NYSE ZIP Mon, Apr 9, 2012 13.55 13.62 13.02 13.16
221 NYSE ZIP Thu, Apr 5, 2012 13.60 13.75 13.36 13.73
220 NYSE ZIP Wed, Apr 4, 2012 13.85 13.90 13.06 13.50
219 NYSE ZIP Tue, Apr 3, 2012 14.65 14.70 13.75 13.92
218 NYSE ZIP Mon, Apr 2, 2012 14.69 14.79 14.59 14.65
217 NYSE ZIP Fri, Mar 30, 2012 15.00 15.00 14.72 14.81
216 NYSE ZIP Thu, Mar 29, 2012 14.64 14.92 14.56 14.83
215 NYSE ZIP Wed, Mar 28, 2012 15.11 15.11 14.61 14.76
214 NYSE ZIP Tue, Mar 27, 2012 14.91 15.12 14.83 15.00
213 NYSE ZIP Mon, Mar 26, 2012 14.52 14.79 14.45 14.72
212 NYSE ZIP Fri, Mar 23, 2012 14.33 14.57 14.20 14.38
211 NYSE ZIP Thu, Mar 22, 2012 14.40 14.60 14.32 14.41
210 NYSE ZIP Wed, Mar 21, 2012 14.16 14.43 14.06 14.39
209 NYSE ZIP Tue, Mar 20, 2012 14.48 14.56 14.00 14.20
208 NYSE ZIP Mon, Mar 19, 2012 14.33 14.59 14.30 14.52
207 NYSE ZIP Fri, Mar 16, 2012 14.01 14.48 13.99 14.30
206 NYSE ZIP Thu, Mar 15, 2012 14.02 14.18 13.96 14.08
205 NYSE ZIP Wed, Mar 14, 2012 14.24 14.34 13.96 14.05
204 NYSE ZIP Tue, Mar 13, 2012 13.94 14.20 13.80 14.19
203 NYSE ZIP Mon, Mar 12, 2012 14.08 14.08 13.83 13.94
202 NYSE ZIP Fri, Mar 9, 2012 13.83 14.07 13.75 13.99
201 NYSE ZIP Thu, Mar 8, 2012 13.62 13.98 13.52 13.80
200 NYSE ZIP Wed, Mar 7, 2012 13.29 13.62 13.25 13.53
199 NYSE ZIP Tue, Mar 6, 2012 13.19 13.48 13.01 13.29
198 NYSE ZIP Mon, Mar 5, 2012 13.61 13.63 13.23 13.36
197 NYSE ZIP Fri, Mar 2, 2012 13.48 13.70 13.31 13.50
196 NYSE ZIP Thu, Mar 1, 2012 13.00 13.29 13.00 13.26
195 NYSE ZIP Wed, Feb 29, 2012 13.14 13.25 12.92 13.01
194 NYSE ZIP Tue, Feb 28, 2012 13.32 13.50 12.90 13.05
193 NYSE ZIP Mon, Feb 27, 2012 13.50 13.52 13.20 13.26
192 NYSE ZIP Fri, Feb 24, 2012 13.45 13.65 13.27 13.47
191 NYSE ZIP Thu, Feb 23, 2012 13.27 13.38 13.10 13.28
190 NYSE ZIP Wed, Feb 22, 2012 13.99 14.06 13.13 13.20
189 NYSE ZIP Tue, Feb 21, 2012 14.24 14.24 13.55 13.97
188 NYSE ZIP Fri, Feb 17, 2012 14.26 14.27 13.91 14.06
187 NYSE ZIP Thu, Feb 16, 2012 14.09 14.29 13.97 13.99
186 NYSE ZIP Wed, Feb 15, 2012 14.14 14.14 13.78 13.99
185 NYSE ZIP Tue, Feb 14, 2012 14.74 15.25 13.50 13.84
184 NYSE ZIP Mon, Feb 13, 2012 15.58 16.22 15.32 16.14
183 NYSE ZIP Fri, Feb 10, 2012 15.52 15.52 15.15 15.33
182 NYSE ZIP Thu, Feb 9, 2012 15.28 15.54 15.20 15.51
181 NYSE ZIP Wed, Feb 8, 2012 15.49 15.69 15.11 15.17
180 NYSE ZIP Tue, Feb 7, 2012 15.63 15.68 15.34 15.50
179 NYSE ZIP Mon, Feb 6, 2012 15.68 15.70 15.30 15.57
178 NYSE ZIP Fri, Feb 3, 2012 15.75 15.86 15.08 15.30
177 NYSE ZIP Thu, Feb 2, 2012 15.75 15.85 15.50 15.62
176 NYSE ZIP Wed, Feb 1, 2012 15.89 15.89 15.28 15.69
175 NYSE ZIP Tue, Jan 31, 2012 16.24 16.25 15.56 15.86
174 NYSE ZIP Mon, Jan 30, 2012 16.15 16.15 15.75 15.93
173 NYSE ZIP Fri, Jan 27, 2012 15.97 16.18 15.59 16.13
172 NYSE ZIP Thu, Jan 26, 2012 15.54 16.00 15.42 15.91
171 NYSE ZIP Wed, Jan 25, 2012 15.09 15.59 15.00 15.40
170 NYSE ZIP Tue, Jan 24, 2012 15.06 15.17 14.57 14.86
169 NYSE ZIP Mon, Jan 23, 2012 15.25 15.38 14.90 15.03
168 NYSE ZIP Fri, Jan 20, 2012 14.80 15.18 14.65 15.17
167 NYSE ZIP Thu, Jan 19, 2012 14.90 14.90 14.62 14.76
166 NYSE ZIP Wed, Jan 18, 2012 14.72 15.08 14.55 14.93
165 NYSE ZIP Tue, Jan 17, 2012 15.20 15.20 14.63 14.93
164 NYSE ZIP Fri, Jan 13, 2012 14.78 15.08 14.56 15.00
163 NYSE ZIP Thu, Jan 12, 2012 14.70 14.95 14.21 14.92
162 NYSE ZIP Wed, Jan 11, 2012 13.67 14.95 13.65 14.94
161 NYSE ZIP Tue, Jan 10, 2012 13.80 13.87 13.45 13.63
160 NYSE ZIP Mon, Jan 9, 2012 13.75 13.99 13.57 13.65
159 NYSE ZIP Fri, Jan 6, 2012 13.74 13.81 13.50 13.72
158 NYSE ZIP Thu, Jan 5, 2012 14.00 14.04 13.60 13.71
157 NYSE ZIP Wed, Jan 4, 2012 14.23 14.49 13.66 13.80
156 NYSE ZIP Tue, Jan 3, 2012 14.36 14.36 13.69 14.05
155 NYSE ZIP Fri, Dec 30, 2011 13.37 13.52 13.31 13.42
154 NYSE ZIP Thu, Dec 29, 2011 13.53 13.55 13.25 13.32
153 NYSE ZIP Wed, Dec 28, 2011 14.21 14.25 13.35 13.53
152 NYSE ZIP Tue, Dec 27, 2011 14.21 14.56 14.21 14.25
151 NYSE ZIP Fri, Dec 23, 2011 14.70 14.94 14.13 14.21
150 NYSE ZIP Thu, Dec 22, 2011 14.60 14.96 13.90 14.74
149 NYSE ZIP Wed, Dec 21, 2011 14.63 14.86 14.06 14.64
148 NYSE ZIP Tue, Dec 20, 2011 14.67 14.82 14.05 14.40
147 NYSE ZIP Mon, Dec 19, 2011 14.50 15.63 14.39 14.51
146 NYSE ZIP Fri, Dec 16, 2011 12.87 14.43 12.87 14.31
145 NYSE ZIP Thu, Dec 15, 2011 12.62 13.00 12.40 12.81
144 NYSE ZIP Wed, Dec 14, 2011 13.19 13.19 12.04 12.43
143 NYSE ZIP Tue, Dec 13, 2011 14.14 14.20 13.10 13.22
142 NYSE ZIP Mon, Dec 12, 2011 14.23 14.49 13.90 14.08
141 NYSE ZIP Fri, Dec 9, 2011 14.34 14.50 14.05 14.28
140 NYSE ZIP Thu, Dec 8, 2011 14.79 14.85 14.20 14.21
139 NYSE ZIP Wed, Dec 7, 2011 14.29 14.47 13.87 14.31
138 NYSE ZIP Tue, Dec 6, 2011 14.76 14.80 14.00 14.43
137 NYSE ZIP Mon, Dec 5, 2011 15.47 15.50 14.70 14.84
136 NYSE ZIP Fri, Dec 2, 2011 15.01 15.41 14.91 15.16
135 NYSE ZIP Thu, Dec 1, 2011 15.90 15.99 14.03 14.79
134 NYSE ZIP Wed, Nov 30, 2011 16.78 16.88 15.90 15.96
133 NYSE ZIP Tue, Nov 29, 2011 16.88 17.10 16.45 16.52
132 NYSE ZIP Mon, Nov 28, 2011 17.40 17.43 16.85 16.95
131 NYSE ZIP Fri, Nov 25, 2011 17.00 17.19 16.86 16.92
130 NYSE ZIP Wed, Nov 23, 2011 17.59 17.59 16.85 17.00
129 NYSE ZIP Tue, Nov 22, 2011 17.72 17.96 17.15 17.58
128 NYSE ZIP Mon, Nov 21, 2011 17.50 18.05 17.11 17.81
127 NYSE ZIP Fri, Nov 18, 2011 17.68 17.98 17.50 17.62
126 NYSE ZIP Thu, Nov 17, 2011 18.33 18.62 17.47 17.66
125 NYSE ZIP Wed, Nov 16, 2011 18.44 18.71 18.30 18.60
124 NYSE ZIP Tue, Nov 15, 2011 17.80 18.46 17.66 18.44
123 NYSE ZIP Mon, Nov 14, 2011 18.09 18.09 17.47 17.91
122 NYSE ZIP Fri, Nov 11, 2011 17.22 18.11 17.11 17.95
121 NYSE ZIP Thu, Nov 10, 2011 17.85 17.90 16.80 16.96
120 NYSE ZIP Wed, Nov 9, 2011 17.89 18.15 17.52 17.59
119 NYSE ZIP Tue, Nov 8, 2011 18.10 18.49 18.06 18.15
118 NYSE ZIP Mon, Nov 7, 2011 17.90 18.13 17.69 18.06
117 NYSE ZIP Fri, Nov 4, 2011 18.06 18.20 17.52 17.86
116 NYSE ZIP Thu, Nov 3, 2011 19.45 19.45 17.42 18.25
115 NYSE ZIP Wed, Nov 2, 2011 20.00 20.28 19.60 19.63
114 NYSE ZIP Tue, Nov 1, 2011 20.00 20.16 19.10 19.72
113 NYSE ZIP Mon, Oct 31, 2011 21.10 21.15 20.11 20.36
112 NYSE ZIP Fri, Oct 28, 2011 19.86 21.41 19.60 21.00
111 NYSE ZIP Thu, Oct 27, 2011 19.50 19.52 18.80 19.52
110 NYSE ZIP Wed, Oct 26, 2011 18.07 18.68 17.81 18.64
109 NYSE ZIP Tue, Oct 25, 2011 17.60 18.09 17.40 17.76
108 NYSE ZIP Mon, Oct 24, 2011 18.12 18.18 17.50 17.60
107 NYSE ZIP Fri, Oct 21, 2011 17.54 17.97 17.25 17.96
106 NYSE ZIP Thu, Oct 20, 2011 17.45 17.73 17.25 17.30
105 NYSE ZIP Wed, Oct 19, 2011 17.50 17.76 17.26 17.44
104 NYSE ZIP Tue, Oct 18, 2011 17.49 18.02 17.29 17.75
103 NYSE ZIP Mon, Oct 17, 2011 18.19 18.20 17.50 17.56
102 NYSE ZIP Fri, Oct 14, 2011 17.86 18.19 17.50 17.98
101 NYSE ZIP Thu, Oct 13, 2011 17.50 18.20 17.00 17.73
100 NYSE ZIP Wed, Oct 12, 2011 16.94 17.40 16.87 17.38
99 NYSE ZIP Tue, Oct 11, 2011 16.86 17.20 16.67 16.96
98 NYSE ZIP Mon, Oct 10, 2011 17.05 17.41 16.82 17.08
97 NYSE ZIP Fri, Oct 7, 2011 17.47 17.66 16.59 16.74
96 NYSE ZIP Thu, Oct 6, 2011 17.04 17.56 16.96 17.36
95 NYSE ZIP Wed, Oct 5, 2011 17.48 17.48 17.00 17.21
94 NYSE ZIP Tue, Oct 4, 2011 18.49 18.49 16.95 17.57
93 NYSE ZIP Mon, Oct 3, 2011 17.83 18.02 16.99 17.02
92 NYSE ZIP Fri, Sep 30, 2011 18.04 18.71 17.80 18.00
91 NYSE ZIP Thu, Sep 29, 2011 19.09 19.09 18.09 18.57
90 NYSE ZIP Wed, Sep 28, 2011 18.26 18.57 18.00 18.30
89 NYSE ZIP Tue, Sep 27, 2011 19.29 19.30 18.10 18.30
88 NYSE ZIP Mon, Sep 26, 2011 18.25 19.25 18.01 18.48
87 NYSE ZIP Fri, Sep 23, 2011 16.63 17.75 16.62 17.67
86 NYSE ZIP Thu, Sep 22, 2011 16.95 17.26 16.50 16.84
85 NYSE ZIP Wed, Sep 21, 2011 18.30 18.39 17.04 17.08
84 NYSE ZIP Tue, Sep 20, 2011 18.46 18.68 18.42 18.45
83 NYSE ZIP Mon, Sep 19, 2011 19.00 19.04 18.38 18.52
82 NYSE ZIP Fri, Sep 16, 2011 20.14 20.54 19.11 19.24
81 NYSE ZIP Thu, Sep 15, 2011 20.89 21.20 19.98 20.18
80 NYSE ZIP Wed, Sep 14, 2011 20.00 21.06 19.88 20.98
79 NYSE ZIP Tue, Sep 13, 2011 19.96 20.61 19.19 20.20
78 NYSE ZIP Mon, Sep 12, 2011 19.75 20.29 18.88 19.30
77 NYSE ZIP Fri, Sep 9, 2011 20.19 20.64 19.35 19.45
76 NYSE ZIP Thu, Sep 8, 2011 20.70 21.16 20.03 20.19
75 NYSE ZIP Wed, Sep 7, 2011 21.15 21.60 20.35 20.61
74 NYSE ZIP Tue, Sep 6, 2011 20.25 20.46 19.89 20.20
73 NYSE ZIP Fri, Sep 2, 2011 20.84 21.70 20.24 20.46
72 NYSE ZIP Thu, Sep 1, 2011 21.28 21.81 20.00 20.84
71 NYSE ZIP Wed, Aug 31, 2011 21.97 22.00 20.71 21.06
70 NYSE ZIP Tue, Aug 30, 2011 19.23 20.51 19.15 20.36
69 NYSE ZIP Mon, Aug 29, 2011 19.43 19.43 19.02 19.33
68 NYSE ZIP Fri, Aug 26, 2011 19.11 19.30 18.62 19.19
67 NYSE ZIP Thu, Aug 25, 2011 19.37 19.37 18.83 19.03
66 NYSE ZIP Wed, Aug 24, 2011 19.18 19.18 18.20 18.78
65 NYSE ZIP Tue, Aug 23, 2011 17.30 19.14 17.30 19.10
64 NYSE ZIP Mon, Aug 22, 2011 18.97 19.44 17.03 17.14
63 NYSE ZIP Fri, Aug 19, 2011 17.50 18.74 17.10 18.26
62 NYSE ZIP Thu, Aug 18, 2011 19.31 19.39 17.66 17.87
61 NYSE ZIP Wed, Aug 17, 2011 20.85 21.50 19.70 19.73
60 NYSE ZIP Tue, Aug 16, 2011 21.51 21.73 20.50 20.59
59 NYSE ZIP Mon, Aug 15, 2011 21.67 22.08 21.58 21.74
58 NYSE ZIP Fri, Aug 12, 2011 21.76 21.76 21.02 21.29
57 NYSE ZIP Thu, Aug 11, 2011 20.34 21.80 20.33 21.49
56 NYSE ZIP Wed, Aug 10, 2011 21.64 21.64 20.00 20.29
55 NYSE ZIP Tue, Aug 9, 2011 22.00 22.50 21.50 22.05
54 NYSE ZIP Mon, Aug 8, 2011 23.02 23.48 20.15 21.42
53 NYSE ZIP Fri, Aug 5, 2011 23.81 24.45 22.82 23.85
52 NYSE ZIP Thu, Aug 4, 2011 25.54 25.88 22.50 23.23
51 NYSE ZIP Wed, Aug 3, 2011 22.59 23.31 22.31 23.09
50 NYSE ZIP Tue, Aug 2, 2011 24.00 24.00 22.52 22.56
49 NYSE ZIP Mon, Aug 1, 2011 23.85 24.05 23.21 23.45
48 NYSE ZIP Fri, Jul 29, 2011 22.75 23.54 22.28 23.28
47 NYSE ZIP Thu, Jul 28, 2011 22.67 23.11 22.60 23.02
46 NYSE ZIP Wed, Jul 27, 2011 22.66 23.18 22.53 22.67
45 NYSE ZIP Tue, Jul 26, 2011 22.47 23.04 22.00 22.66
44 NYSE ZIP Mon, Jul 25, 2011 21.76 23.19 21.76 22.51
43 NYSE ZIP Fri, Jul 22, 2011 22.12 22.37 21.43 21.88
42 NYSE ZIP Thu, Jul 21, 2011 23.18 23.18 22.16 22.23
41 NYSE ZIP Wed, Jul 20, 2011 24.19 24.19 22.95 23.05
40 NYSE ZIP Tue, Jul 19, 2011 24.25 24.25 23.34 24.00
39 NYSE ZIP Mon, Jul 18, 2011 24.90 24.90 23.81 23.93
38 NYSE ZIP Fri, Jul 15, 2011 25.04 25.41 24.44 24.68
37 NYSE ZIP Thu, Jul 14, 2011 25.00 25.23 24.31 24.44
36 NYSE ZIP Wed, Jul 13, 2011 24.00 24.72 23.08 24.33
35 NYSE ZIP Tue, Jul 12, 2011 22.60 23.98 22.60 23.54
34 NYSE ZIP Mon, Jul 11, 2011 22.41 23.88 22.00 22.61
33 NYSE ZIP Fri, Jul 8, 2011 21.49 22.63 21.35 22.51
32 NYSE ZIP Thu, Jul 7, 2011 20.71 21.96 20.71 21.64
31 NYSE ZIP Wed, Jul 6, 2011 20.85 20.85 20.35 20.40
30 NYSE ZIP Tue, Jul 5, 2011 20.70 21.29 20.60 20.97
29 NYSE ZIP Fri, Jul 1, 2011 20.40 20.88 20.00 20.56
28 NYSE ZIP Thu, Jun 30, 2011 21.20 21.88 20.33 20.41
27 NYSE ZIP Wed, Jun 29, 2011 20.78 21.77 20.41 21.04
26 NYSE ZIP Tue, Jun 28, 2011 20.52 21.12 20.10 20.60
25 NYSE ZIP Mon, Jun 27, 2011 20.78 21.48 19.96 20.32
24 NYSE ZIP Fri, Jun 24, 2011 21.29 22.50 20.45 20.49
23 NYSE ZIP Thu, Jun 23, 2011 21.75 22.48 21.06 21.30
22 NYSE ZIP Wed, Jun 22, 2011 23.31 23.31 21.91 22.05
21 NYSE ZIP Tue, Jun 21, 2011 21.80 23.40 21.03 23.26
20 NYSE ZIP Mon, Jun 20, 2011 23.09 23.49 21.70 21.78
19 NYSE ZIP Fri, Jun 17, 2011 24.78 24.78 22.88 23.07
18 NYSE ZIP Thu, Jun 16, 2011 24.14 24.90 22.88 24.40
17 NYSE ZIP Wed, Jun 15, 2011 22.90 24.08 22.21 24.03
16 NYSE ZIP Tue, Jun 14, 2011 21.00 23.25 20.89 22.97
15 NYSE ZIP Mon, Jun 13, 2011 20.19 21.00 19.53 20.83
14 NYSE ZIP Fri, Jun 10, 2011 20.75 21.19 20.00 20.01
13 NYSE ZIP Thu, Jun 9, 2011 20.52 20.74 18.92 19.35
12 NYSE ZIP Wed, Jun 8, 2011 21.53 21.62 19.65 20.02
11 NYSE ZIP Tue, Jun 7, 2011 22.09 22.45 21.38 21.42
10 NYSE ZIP Mon, Jun 6, 2011 22.73 22.75 21.37 21.85
9 NYSE ZIP Fri, Jun 3, 2011 23.25 23.37 22.58 22.62
8 NYSE ZIP Thu, Jun 2, 2011 23.50 23.85 23.21 23.45
7 NYSE ZIP Wed, Jun 1, 2011 25.44 25.50 23.15 23.27
6 NYSE ZIP Tue, May 31, 2011 25.74 25.75 24.82 25.12
5 NYSE ZIP Fri, May 27, 2011 24.77 25.67 24.50 24.74
4 NYSE ZIP Thu, May 26, 2011 24.50 25.09 24.50 24.72
3 NYSE ZIP Wed, May 25, 2011 24.58 24.98 23.99 24.13
2 NYSE ZIP Tue, May 24, 2011 25.49 25.53 24.33 24.81
1 NYSE ZIP Mon, May 23, 2011 25.16 25.87 24.93 25.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024