Home Page
19:10:27 EST Tue 03 Mar 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-03-03ZTGT77.2878.1475.0878.000.3212,894,27175,00378.0078.14
2015-03-02ZTGT76.8778.1676.7377.680.856,116,34337,34777.5777.59
2015-02-27ZTGT76.9077.3076.7176.83-0.074,740,95322,82176.8076.98
2015-02-26ZTGT77.1477.4076.2776.90-0.255,283,01832,90276.5276.70
2015-02-25ZTGT78.1078.4075.9777.150.209,410,33654,83777.0077.19
2015-02-24ZTGT76.8877.0176.0776.950.264,809,99729,35677.0077.38
2015-02-23ZTGT76.8577.2576.2976.69-0.184,264,42421,71976.6176.78
2015-02-20ZTGT76.5576.8776.0076.870.194,477,63621,90776.7776.90
2015-02-19ZTGT77.2477.2676.2776.68-0.675,613,12437,53576.7376.75
2015-02-18ZTGT76.7577.3976.4377.350.714,545,21724,39777.3777.60
2015-02-17ZTGT75.8076.8074.9476.640.524,037,20322,00976.5176.83
2015-02-13ZTGT76.7076.7075.6976.12-0.232,381,09514,81176.0176.40
2015-02-12ZTGT76.4076.9475.8576.870.453,751,00320,91576.7576.87
2015-02-11ZTGT76.5076.699575.8976.42-0.232,761,39413,89276.4377.09
2015-02-10ZTGT75.6276.7075.5776.651.262,810,54117,64175.5177.00
2015-02-09ZTGT76.0276.5875.1175.39-0.973,112,68819,99275.0077.50
2015-02-06ZTGT75.9976.7075.5676.360.414,101,44523,35375.2289.00
2015-02-05ZTGT76.0276.3975.8275.950.343,111,59518,92875.8076.55
2015-02-04ZTGT75.6276.6675.46275.61-0.265,670,17630,02675.3575.40
2015-02-03ZTGT74.7475.8974.1375.871.624,920,09926,96075.5576.20
2015-02-02ZTGT73.1374.3971.9074.250.644,926,99026,47573.0374.65
2015-01-30ZTGT74.7775.1373.5573.61-1.887,176,96728,27173.5873.78
2015-01-29ZTGT74.2675.4973.8375.491.234,545,65721,54873.8275.99
2015-01-28ZTGT75.4376.0474.1374.26-0.504,175,09721,22374.1974.26
2015-01-27ZTGT74.9075.3474.3974.76-0.493,228,16119,22174.9276.99
2015-01-26ZTGT75.3275.4874.7875.25-0.043,584,79222,53475.2575.45
2015-01-23ZTGT75.6275.9374.6575.29-0.483,959,34224,76374.0175.49
2015-01-22ZTGT74.4775.9473.6375.771.824,662,81226,70675.6075.70
2015-01-21ZTGT73.2574.3273.0873.950.285,034,39728,64672.8874.05
2015-01-20ZTGT74.73575.1472.8973.67-1.279,168,80452,90873.5273.66
2015-01-16ZTGT75.4575.4673.3574.94-0.739,973,00552,69374.7074.90
2015-01-15ZTGT77.3077.5075.0875.671.3417,296,01076,13075.0175.77
2015-01-14ZTGT74.5875.0473.6974.33-1.625,634,93029,88774.3974.59
2015-01-13ZTGT76.9077.6675.47275.95-0.684,919,70423,47275.7077.74
2015-01-12ZTGT76.0676.9476.0476.630.202,842,89616,48875.8176.78
2015-01-09ZTGT77.3077.3776.3376.43-0.703,215,28118,15876.2076.59
2015-01-08ZTGT77.0077.75276.6977.130.366,344,93435,50276.6677.74
2015-01-07ZTGT74.8876.9574.8876.772.806,946,85037,83376.7976.97
2015-01-06ZTGT74.3974.6972.7473.97-0.014,666,86926,67174.0175.50
2015-01-05ZTGT75.0575.5173.8873.98-1.353,779,65023,31363.0074.38
2015-01-02ZTGT76.17576.6474.5575.33-0.583,713,23320,63074.9075.33
2014-12-31ZTGT75.3176.64575.2775.910.203,212,33720,34276.0076.08
2014-12-30ZTGT75.4475.8875.2075.710.182,160,75815,56672.2475.83
2014-12-29ZTGT75.0675.9974.8775.530.472,744,85320,32975.4275.67
2014-12-26ZTGT74.7575.3774.6175.060.412,222,45113,70375.0675.13
2014-12-24ZTGT74.78575.3274.6174.65-0.041,788,02110,40574.5089.77
2014-12-23ZTGT74.8475.0774.3674.690.193,514,61221,35074.6075.09
2014-12-22ZTGT73.9874.5973.8774.500.553,737,05717,27074.1074.69
2014-12-19ZTGT74.3674.6273.6973.95-0.696,277,24929,04773.0174.22
2014-12-18ZTGT74.3274.9973.7274.641.077,823,75235,67772.2475.00
2014-12-17ZTGT72.8573.7372.2873.571.292,979,83616,26073.2974.49
2014-12-16ZTGT73.13573.3171.9872.28-0.927,872,69827,08771.9573.14
2014-12-15ZTGT73.0973.5272.4073.200.803,637,97219,86773.1073.72
2014-12-12ZTGT73.5474.0072.3972.40-1.134,596,80726,73472.0172.30
2014-12-11ZTGT73.6774.5873.3273.530.625,648,18627,35472.0073.53
2014-12-10ZTGT73.412574.1972.8472.91-0.694,560,50025,75072.0373.24
2014-12-09ZTGT72.5173.6372.4073.60-0.183,367,95220,90173.2174.45
2014-12-08ZTGT73.5374.1073.2473.780.123,851,51922,18973.7073.91
2014-12-05ZTGT73.5173.7172.8873.660.383,760,00522,14773.8073.99
2014-12-04ZTGT73.3073.4072.5373.28-0.054,238,84724,90473.0873.42