Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.386	9.466	9.466	9.527	2,090,991	+0.09(+1.00%)
Mar 27, 2024	9.320	9.522	9.254	9.433	3,780,786	+0.23(+2.45%)
Mar 26, 2024	9.000	9.287	9.000	9.207	2,462,089	+0.20(+2.19%)
Mar 25, 2024	8.990	9.169	8.913	9.009	2,015,110	-0.01(-0.10%)
Mar 22, 2024	9.141	9.197	8.962	9.018	2,043,366	-0.19(-2.05%)
Mar 21, 2024	9.291	9.560	9.150	9.207	3,162,237	+0.00(+0.00%)
Mar 20, 2024	8.680	9.291	8.548	9.207	3,747,446	+0.50(+5.73%)
Mar 19, 2024	8.774	9.000	8.680	8.708	3,403,079	-0.27(-3.04%)
Mar 18, 2024	8.887	9.070	8.680	8.981	4,260,594	+0.08(+0.95%)
Mar 15, 2024	8.745	9.044	8.727	8.896	6,450,309	+0.15(+1.72%)
Mar 14, 2024	9.320	9.353	8.595	8.745	12,057,813	-0.73(-7.75%)
Mar 13, 2024	9.950	10.36	9.244	9.480	20,985,824	-1.50(-13.64%)
Mar 12, 2024	10.78	11.11	10.51	10.98	8,527,422	+0.24(+2.19%)
Mar 11, 2024	10.35	10.75	10.31	10.74	5,064,749	+0.40(+3.82%)
Mar 08, 2024	10.54	10.83	10.27	10.35	5,294,023	-0.19(-1.79%)
Mar 07, 2024	10.42	10.57	10.31	10.53	3,031,414	+0.03(+0.27%)
Mar 06, 2024	10.25	10.72	10.16	10.51	4,585,439	+0.34(+3.33%)
Mar 05, 2024	10.21	10.43	10.05	10.17	4,809,436	-0.14(-1.37%)
Mar 04, 2024	11.32	11.35	10.31	10.31	7,580,602	-1.00(-8.83%)
Mar 01, 2024	11.23	11.46	11.07	11.31	5,367,806	+0.09(+0.84%)
Feb 29, 2024	11.72	11.82	11.16	11.21	4,885,955	-0.51(-4.34%)
Feb 28, 2024	11.85	12.37	11.72	11.72	4,428,909	-0.08(-0.72%)
Feb 27, 2024	11.55	12.02	11.55	11.80	3,901,378	+0.33(+2.87%)
Feb 26, 2024	11.25	11.50	11.13	11.48	3,817,390	-0.12(-1.06%)
Feb 23, 2024	11.59	11.67	11.13	11.60	3,463,708	-0.18(-1.52%)
Feb 22, 2024	11.77	11.98	11.63	11.78	2,362,678	+0.05(+0.40%)
Feb 21, 2024	11.96	12.20	11.61	11.73	4,704,503	-0.20(-1.66%)
Feb 20, 2024	11.95	11.98	11.41	11.93	4,184,354	+0.06(+0.48%)
Feb 16, 2024	12.05	12.15	11.77	11.87	3,649,838	+0.06(+0.48%)
Feb 15, 2024	11.44	12.02	11.41	11.81	5,351,386	+0.47(+4.15%)
Feb 14, 2024	11.15	11.44	10.95	11.34	4,201,884	+0.24(+2.12%)
Feb 13, 2024	11.18	11.48	11.03	11.11	4,329,688	-0.29(-2.56%)
Feb 12, 2024	11.11	11.64	10.97	11.40	4,653,845	+0.21(+1.85%)
Feb 09, 2024	11.56	11.69	11.11	11.19	5,845,308	-0.30(-2.62%)
Feb 08, 2024	11.44	11.71	10.89	11.49	11,946,590	-0.98(-7.85%)
Feb 07, 2024	11.77	12.60	11.43	12.47	7,110,940	+0.76(+6.51%)
Feb 06, 2024	12.45	12.56	11.64	11.71	7,736,478	-0.70(-5.61%)
Feb 05, 2024	12.61	12.79	12.14	12.41	5,309,225	-0.01(-0.08%)
Feb 02, 2024	12.33	12.84	12.17	12.42	5,900,656	-0.07(-0.53%)
Feb 01, 2024	14.21	14.71	11.77	12.48	27,670,756	-1.64(-11.60%)
Jan 31, 2024	13.77	14.70	13.76	14.12	11,629,728	+0.16(+1.15%)
Jan 30, 2024	13.41	14.03	13.09	13.96	8,098,499	+0.36(+2.63%)
Jan 29, 2024	14.11	14.16	12.99	13.60	18,745,152	+0.95(+7.51%)
Jan 26, 2024	12.71	12.77	11.97	12.65	8,593,643	-0.34(-2.61%)
Jan 25, 2024	13.20	13.29	12.57	12.99	6,304,623	-0.24(-1.85%)
Jan 24, 2024	12.73	13.56	12.61	13.24	8,236,013	+0.25(+1.96%)
Jan 23, 2024	12.53	13.18	12.15	12.98	7,281,163	+0.61(+4.95%)
Jan 22, 2024	12.14	12.78	11.86	12.37	7,858,504	+0.25(+2.10%)
Jan 19, 2024	12.57	12.73	12.05	12.12	10,806,442	-0.80(-6.20%)
Jan 18, 2024	13.28	13.48	12.86	12.92	6,410,489	-0.16(-1.22%)
Jan 17, 2024	12.59	13.14	12.18	13.08	11,264,744	+0.55(+4.36%)
Jan 16, 2024	13.27	13.53	12.37	12.53	9,122,581	-0.14(-1.11%)
Jan 12, 2024	14.12	14.47	12.43	12.67	21,443,770	-0.24(-1.90%)
Jan 11, 2024	12.33	13.20	12.10	12.92	10,710,011	+0.78(+6.44%)
Jan 10, 2024	12.14	12.92	12.01	12.13	9,290,345	+0.03(+0.23%)
Jan 09, 2024	12.44	12.70	11.85	12.11	8,837,021	-0.76(-5.93%)
Jan 08, 2024	12.19	12.92	11.63	12.87	19,083,956	-0.87(-6.31%)
Jan 05, 2024	12.61	14.35	12.50	13.73	23,005,672	+0.92(+7.20%)
Jan 04, 2024	12.10	12.99	11.64	12.81	20,141,408	+1.27(+11.01%)
Jan 03, 2024	10.85	11.81	10.48	11.54	15,991,996	+1.01(+9.56%)

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.

Middle Point, OH (45863)

Today

Tonight

Zim Integrated Shipping Services Ltd (NY: ZIM )

Historical Prices

Sections

Services