Financial News

Zim Integrated Shipping Services Ltd (NY: ZIM )

18.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 18.95 19.13 18.57 18.73 3,705,692 -0.22(-1.16%)
May 16, 2024 18.89 19.08 18.63 18.95 4,677,682 +0.25(+1.34%)
May 15, 2024 19.13 19.35 17.58 18.70 7,487,603 -0.34(-1.79%)
May 14, 2024 18.82 19.80 18.66 19.04 7,293,544 +0.17(+0.90%)
May 13, 2024 17.79 19.22 17.75 18.87 8,261,829 +1.28(+7.28%)
May 10, 2024 16.79 18.10 16.72 17.59 14,148,196 +1.35(+8.31%)
May 09, 2024 15.00 16.26 15.00 16.24 10,616,310 +1.46(+9.88%)
May 08, 2024 13.95 14.80 13.83 14.78 4,466,619 +0.72(+5.12%)
May 07, 2024 13.57 14.17 13.54 14.06 4,359,827 +0.64(+4.77%)
May 06, 2024 13.00 13.88 12.98 13.42 6,912,837 +0.54(+4.19%)
May 03, 2024 12.68 12.95 12.61 12.88 2,598,853 +0.36(+2.88%)
May 02, 2024 13.51 13.56 12.29 12.52 4,885,951 -0.84(-6.29%)
May 01, 2024 13.34 13.85 13.23 13.36 3,709,079 +0.11(+0.83%)
Apr 30, 2024 12.93 13.33 12.79 13.25 2,381,612 +0.18(+1.38%)
Apr 29, 2024 13.00 13.28 12.83 13.07 2,891,940 -0.15(-1.13%)
Apr 26, 2024 11.90 13.59 11.88 13.22 13,559,815 +1.83(+16.07%)
Apr 25, 2024 11.32 11.48 11.05 11.39 2,316,700 -0.08(-0.70%)
Apr 24, 2024 11.47 11.65 11.32 11.47 2,324,879 -0.05(-0.43%)
Apr 23, 2024 10.98 11.67 10.89 11.52 3,620,304 +0.46(+4.16%)
Apr 22, 2024 10.20 11.09 10.16 11.06 4,704,229 +0.89(+8.75%)
Apr 19, 2024 9.880 10.20 9.750 10.17 3,513,188 +0.31(+3.14%)
Apr 18, 2024 10.22 10.29 9.805 9.860 1,948,662 -0.36(-3.52%)
Apr 17, 2024 10.20 10.45 10.07 10.22 2,154,986 +0.15(+1.49%)
Apr 16, 2024 10.11 10.23 9.930 10.07 2,856,924 -0.17(-1.66%)
Apr 15, 2024 10.08 10.48 10.03 10.24 2,347,486 +0.14(+1.39%)
Apr 12, 2024 10.73 10.77 10.09 10.10 3,365,191 -0.59(-5.52%)
Apr 11, 2024 10.48 10.83 10.44 10.69 2,389,781 +0.27(+2.59%)
Apr 10, 2024 10.16 10.56 10.00 10.42 2,706,733 +0.04(+0.39%)
Apr 09, 2024 10.96 11.03 10.35 10.38 3,248,924 -0.58(-5.29%)
Apr 08, 2024 11.15 11.17 10.76 10.96 2,396,378 -0.20(-1.79%)
Apr 05, 2024 11.18 11.35 11.06 11.16 2,166,492 -0.06(-0.53%)
Apr 04, 2024 11.25 11.49 11.03 11.22 3,980,972 +0.03(+0.27%)
Apr 03, 2024 10.24 11.19 10.19 11.19 5,668,573 +1.02(+10.03%)
Apr 02, 2024 10.53 10.63 10.12 10.17 3,473,030 -0.50(-4.69%)
Apr 01, 2024 10.12 10.75 10.05 10.67 4,430,976 +0.55(+5.43%)
Mar 28, 2024 9.970 10.05 10.05 10.12 1,968,426 +0.10(+1.00%)
Mar 27, 2024 9.900 10.12 9.830 10.02 3,559,173 +0.24(+2.45%)
Mar 26, 2024 9.560 9.865 9.560 9.780 2,317,772 +0.21(+2.19%)
Mar 25, 2024 9.550 9.740 9.468 9.570 1,896,993 -0.01(-0.10%)
Mar 22, 2024 9.710 9.770 9.520 9.580 1,923,593 -0.20(-2.04%)
Mar 21, 2024 9.870 10.15 9.720 9.780 2,976,880 +0.00(+0.00%)
Mar 20, 2024 9.220 9.870 9.080 9.780 3,527,787 +0.53(+5.73%)
Mar 19, 2024 9.320 9.560 9.220 9.250 3,203,605 -0.29(-3.04%)
Mar 18, 2024 9.440 9.635 9.220 9.540 4,010,856 +0.09(+0.95%)
Mar 15, 2024 9.290 9.608 9.270 9.450 6,072,219 +0.16(+1.72%)
Mar 14, 2024 9.900 9.935 9.130 9.290 11,351,035 -0.78(-7.75%)
Mar 13, 2024 10.57 11.00 9.820 10.07 19,755,724 -1.59(-13.64%)
Mar 12, 2024 11.45 11.80 11.16 11.66 8,027,580 +0.25(+2.19%)
Mar 11, 2024 10.99 11.42 10.95 11.41 4,767,875 +0.42(+3.82%)
Mar 08, 2024 11.20 11.50 10.91 10.99 4,983,710 -0.20(-1.79%)
Mar 07, 2024 11.07 11.23 10.95 11.19 2,853,726 +0.03(+0.27%)
Mar 06, 2024 10.89 11.39 10.79 11.16 4,316,660 +0.36(+3.33%)
Mar 05, 2024 10.85 11.08 10.68 10.80 4,527,527 -0.15(-1.37%)
Mar 04, 2024 12.03 12.06 10.95 10.95 7,136,259 -1.06(-8.83%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback