Home Page
20:55:12 EST Sun 07 Feb 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2016-02-05ZTGT70.0370.7569.4569.56-0.483,764,20521,34169.3669.56
2016-02-04ZTGT70.3370.6769.1370.04-2.537,650,39036,16069.7169.99
2016-02-03ZTGT73.8473.9471.6072.57-0.745,444,86524,20372.5872.80
2016-02-02ZTGT72.5473.4172.3273.310.484,635,54823,71672.9173.91
2016-02-01ZTGT71.2573.2170.3372.830.414,714,85124,85670.0272.82
2016-01-29ZTGT71.1472.5371.0272.421.435,184,46624,97972.0172.60
2016-01-28ZTGT71.1371.4470.1870.990.304,073,32415,31167.4070.95
2016-01-27ZTGT70.0871.870270.0870.690.253,961,38320,20469.6671.94
2016-01-26ZTGT69.3770.6569.0170.441.524,052,99423,23070.0170.33
2016-01-25ZTGT69.7269.9968.8568.92-0.805,312,16018,34767.5869.99
2016-01-22ZTGT69.2369.9869.1469.721.083,740,83119,33469.0170.00
2016-01-21ZTGT67.95569.6767.53568.641.056,869,29325,84468.6469.99
2016-01-20ZTGT68.4368.6266.4667.59-1.659,395,72634,20067.6468.15
2016-01-19ZTGT70.1270.5668.7069.24-0.845,645,44330,72569.0069.24
2016-01-18ZTGT70.0868.5070.10
2016-01-15ZTGT68.9770.5968.83570.08-0.337,435,77136,77268.5070.10
2016-01-14ZTGT71.6471.6470.0070.41-1.236,283,15931,95770.0170.62
2016-01-13ZTGT73.1273.7571.5571.64-1.725,963,49228,17771.0672.28
2016-01-12ZTGT72.8973.5572.6373.360.944,851,06523,65472.0273.66
2016-01-11ZTGT71.8072.7570.5172.421.046,369,67032,68672.4272.97
2016-01-08ZTGT74.1674.7971.2771.38-2.507,748,98538,73971.1471.98
2016-01-07ZTGT73.720176.0073.4973.88-0.2011,289,91648,20173.6174.00
2016-01-06ZTGT73.8074.8073.3874.08-0.764,921,36329,38374.0874.40
2016-01-05ZTGT73.6875.2473.6374.841.298,191,87938,99574.4075.50
2016-01-04ZTGT71.5473.7171.5373.550.948,233,33736,06773.5774.08
2016-01-01ZTGT72.6172.6175.50
2015-12-31ZTGT73.2173.2172.470172.61-1.013,488,21121,18172.6175.50
2015-12-30ZTGT74.5674.5773.5673.62-0.822,143,80816,29072.0174.18
2015-12-29ZTGT73.4775.0073.3474.441.574,548,30829,71374.4174.89
2015-12-28ZTGT73.0573.4372.2272.87-0.302,427,33515,07872.8073.63
2015-12-25ZTGT73.1770.0074.00
2015-12-24ZTGT73.4673.5972.7673.17-0.481,097,6598,26370.0074.00
2015-12-23ZTGT73.0473.8072.9473.651.042,592,87917,81673.2074.00
2015-12-22ZTGT72.0172.9471.8772.610.903,524,52220,21171.7373.86
2015-12-21ZTGT71.6671.9671.079871.710.343,727,82922,56571.8072.10
2015-12-18ZTGT71.9872.1870.7071.37-0.967,597,71828,93071.0171.84
2015-12-17ZTGT73.7974.0472.0672.33-1.476,749,86529,63272.0072.30
2015-12-16ZTGT73.2574.0473.0073.800.823,959,13023,45073.6173.80
2015-12-15ZTGT73.2774.2572.772572.980.264,581,81030,63671.0674.28
2015-12-14ZTGT71.8372.9971.6372.720.884,721,09127,09571.0873.99
2015-12-11ZTGT71.7772.5571.3071.84-0.533,764,93824,25071.5071.60
2015-12-10ZTGT72.1973.0572.1072.370.364,234,60821,68171.0073.60
2015-12-09ZTGT72.2672.9971.1772.01-0.654,235,88625,74458.1280.00
2015-12-08ZTGT73.1373.35572.4972.66-0.733,839,51424,04968.0090.00
2015-12-07ZTGT73.8374.2673.150873.39-0.514,991,78426,44863.4474.44
2015-12-04ZTGT73.1174.2473.1173.900.716,492,86030,68267.3574.50
2015-12-03ZTGT71.9573.2471.7673.191.267,226,75442,01868.1281.47
2015-12-02ZTGT72.8173.0171.8671.93-0.885,571,08735,46271.9472.44
2015-12-01ZTGT73.0773.4372.2572.810.314,361,09630,53872.6072.80
2015-11-30ZTGT73.600873.7872.1272.50-0.947,748,85441,12872.6272.70
2015-11-27ZTGT73.6573.8872.8273.440.282,596,07516,85973.0574.30
2015-11-26ZTGT73.1672.9673.30
2015-11-25ZTGT73.1573.6272.9573.160.275,598,70924,12972.9673.30
2015-11-24ZTGT71.7973.1671.7672.890.614,802,38529,36372.7680.00
2015-11-23ZTGT71.0872.9071.0072.281.455,454,09932,06872.1481.47
2015-11-20ZTGT71.1271.6570.5970.830.285,994,11536,80470.8371.05
2015-11-19ZTGT69.8571.4869.8570.550.778,337,11248,63870.4970.78
2015-11-18ZTGT71.7971.97868.1569.78-3.1325,042,825144,44069.2769.98
2015-11-17ZTGT73.7674.3872.4172.910.609,077,64847,48673.3073.90
2015-11-16ZTGT71.2072.3870.8072.310.428,938,17748,33271.3172.30
2015-11-13ZTGT73.3873.7171.5471.89-3.048,160,95245,01164.0071.84
2015-11-12ZTGT75.0375.7774.3374.930.065,801,92634,08273.0073.99
2015-11-11ZTGT76.5776.6373.9574.87-2.327,441,06145,47174.5574.85
2015-11-10ZTGT76.4677.910676.0077.190.963,943,69524,85363.1684.88
2015-11-09ZTGT77.3277.5474.9276.23-0.995,529,81532,99875.7176.25