Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZURVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 51.66 | -0.36 | -0.69% | 51.65 | 52.11 | 51.65 | 35,779 |
| May 17 2024 | 52.02 | 0.14 | 0.27% | 51.90 | 52.0782 | 51.76 | 77,400 |
| May 16 2024 | 51.88 | 1.73 | 3.45% | 51.22 | 51.98 | 51.22 | 107,052 |
| May 15 2024 | 50.152 | 0.12 | 0.24% | 50.12 | 50.19 | 50.01 | 63,280 |
| May 14 2024 | 50.03 | 0.02 | 0.04% | 49.68 | 50.05 | 49.50 | 102,798 |
| May 13 2024 | 50.01 | -0.57 | -1.13% | 50.29 | 50.3175 | 49.9425 | 49,180 |
| May 10 2024 | 50.58 | 0.05 | 0.10% | 50.28 | 50.60 | 50.2132 | 128,650 |
| May 09 2024 | 50.53 | 0.36 | 0.72% | 50.33 | 50.53 | 50.2801 | 42,882 |
| May 08 2024 | 50.17 | 0.47 | 0.95% | 50.21 | 50.24 | 50.02 | 35,104 |
| May 07 2024 | 49.70 | 0.40 | 0.81% | 49.41 | 49.80 | 49.41 | 70,011 |
| May 06 2024 | 49.30 | 0.69 | 1.42% | 49.18 | 49.30 | 49.085 | 51,324 |
| May 03 2024 | 48.61 | 0.16 | 0.33% | 48.65 | 48.95 | 48.36 | 48,331 |
| May 02 2024 | 48.45 | 0.32 | 0.66% | 48.30 | 48.5999 | 48.11 | 65,997 |
| May 01 2024 | 48.13 | -0.24 | -0.49% | 46.91 | 48.67 | 46.91 | 41,515 |
| Apr 30 2024 | 48.365 | -0.39 | -0.79% | 48.11 | 48.78 | 48.11 | 58,554 |
| Apr 29 2024 | 48.75 | 0.68 | 1.41% | 48.63 | 48.99 | 48.57 | 103,165 |
| Apr 26 2024 | 48.07 | -0.44 | -0.91% | 47.79 | 48.33 | 47.79 | 51,874 |
| Apr 25 2024 | 48.51 | -0.36 | -0.74% | 48.305 | 48.6667 | 48.2025 | 67,028 |
| Apr 24 2024 | 48.87 | -1.05 | -2.10% | 49.185 | 49.26 | 48.7761 | 36,728 |
| Apr 23 2024 | 49.92 | 0.16 | 0.32% | 49.84 | 49.96 | 49.61 | 96,892 |
| Apr 22 2024 | 49.76 | 0.42 | 0.85% | 49.328 | 49.7899 | 49.3025 | 62,892 |
| Apr 19 2024 | 49.34 | 0.99 | 2.05% | 48.75 | 49.4376 | 48.75 | 60,116 |
| Apr 18 2024 | 48.35 | -0.48 | -0.98% | 48.79 | 48.79 | 48.35 | 66,309 |
| Apr 17 2024 | 48.83 | 0.10 | 0.21% | 49.46 | 49.485 | 48.515 | 85,806 |
| Apr 16 2024 | 48.73 | -0.54 | -1.10% | 48.7975 | 48.93 | 48.57 | 89,696 |
| Apr 15 2024 | 49.27 | 0.11 | 0.22% | 49.715 | 49.7875 | 49.08 | 137,211 |
| Apr 12 2024 | 49.16 | -2.59 | -5.00% | 49.48 | 49.84 | 49.16 | 66,107 |
| Apr 11 2024 | 51.75 | -0.48 | -0.92% | 51.8601 | 52.20 | 51.28 | 77,712 |
| Apr 10 2024 | 52.23 | 0.04 | 0.08% | 51.40 | 52.33 | 51.40 | 50,943 |
| Apr 09 2024 | 52.19 | -0.38 | -0.72% | 52.54 | 52.70 | 52.065 | 59,705 |
| Apr 08 2024 | 52.57 | 0.06 | 0.11% | 52.50 | 52.69 | 52.41 | 42,572 |
| Apr 05 2024 | 52.51 | -0.30 | -0.57% | 52.24 | 52.6825 | 52.22 | 56,931 |
| Apr 04 2024 | 52.81 | -0.27 | -0.51% | 53.21 | 53.21 | 52.63 | 52,724 |
| Apr 03 2024 | 53.08 | -0.33 | -0.62% | 52.67 | 53.17 | 52.56 | 164,175 |
| Apr 02 2024 | 53.41 | -0.55 | -1.02% | 53.30 | 53.458 | 53.14 | 35,582 |
| Apr 01 2024 | 53.96 | -0.27 | -0.50% | 54.065 | 54.13 | 53.735 | 50,922 |
| Mar 28 2024 | 54.23 | 0.43 | 0.80% | 53.22 | 54.23 | 53.22 | 64,744 |
| Mar 27 2024 | 53.80 | 0.11 | 0.20% | 53.345 | 53.845 | 53.345 | 189,184 |
| Mar 26 2024 | 53.69 | -0.16 | -0.30% | 53.725 | 53.935 | 53.69 | 84,465 |
| Mar 25 2024 | 53.85 | -0.24 | -0.44% | 53.6355 | 54.08 | 53.6355 | 63,459 |
| Mar 22 2024 | 54.086 | -0.03 | -0.06% | 54.09 | 54.27 | 53.93 | 76,210 |
| Mar 21 2024 | 54.12 | -1.15 | -2.08% | 54.4225 | 54.46 | 54.00 | 53,402 |
| Mar 20 2024 | 55.27 | 0.52 | 0.95% | 54.67 | 55.27 | 54.57 | 35,754 |
| Mar 19 2024 | 54.75 | -0.01 | -0.02% | 54.82 | 54.92 | 54.66 | 43,727 |
| Mar 18 2024 | 54.76 | -0.29 | -0.53% | 54.86 | 54.90 | 54.60 | 33,267 |
| Mar 15 2024 | 55.05 | 0.09 | 0.16% | 55.11 | 55.33 | 54.92 | 35,422 |
| Mar 14 2024 | 54.96 | -0.51 | -0.92% | 55.31 | 55.31 | 54.8919 | 39,888 |
| Mar 13 2024 | 55.47 | 0.11 | 0.20% | 55.56 | 55.63 | 55.44 | 26,948 |
| Mar 12 2024 | 55.36 | 0.24 | 0.44% | 54.96 | 55.36 | 54.845 | 27,639 |
| Mar 11 2024 | 55.12 | 0.71 | 1.30% | 54.73 | 55.12 | 54.55 | 44,704 |
| Mar 08 2024 | 54.41 | -0.04 | -0.07% | 54.80 | 54.931 | 54.41 | 46,696 |
| Mar 07 2024 | 54.45 | 0.69 | 1.28% | 54.43 | 54.63 | 54.39 | 115,709 |
| Mar 06 2024 | 53.76 | 0.44 | 0.83% | 53.66 | 53.97 | 53.543 | 60,266 |
| Mar 05 2024 | 53.32 | 0.69 | 1.31% | 52.63 | 53.32 | 52.63 | 46,500 |
| Mar 04 2024 | 52.63 | -0.27 | -0.51% | 52.21 | 52.69 | 52.21 | 35,310 |
| Mar 01 2024 | 52.90 | -0.21 | -0.40% | 52.8625 | 52.95 | 52.51 | 47,685 |
| Feb 29 2024 | 53.11 | -0.38 | -0.71% | 53.70 | 53.70 | 53.08 | 99,574 |
| Feb 28 2024 | 53.49 | 0.53 | 1.00% | 53.5375 | 53.55 | 53.37 | 30,327 |
| Feb 27 2024 | 52.96 | 0.20 | 0.38% | 52.88 | 53.00 | 52.825 | 47,013 |
| Feb 26 2024 | 52.757 | 0.26 | 0.49% | 52.76 | 52.917 | 52.685 | 33,565 |
| Feb 23 2024 | 52.50 | 0.48 | 0.92% | 52.32 | 52.628 | 52.32 | 49,804 |
| Feb 22 2024 | 52.02 | 1.18 | 2.32% | 52.27 | 52.27 | 51.9325 | 40,633 |
| Feb 21 2024 | 50.84 | 0.57 | 1.13% | 50.6025 | 50.89 | 50.6025 | 335,190 |
