16:05:39 EDT Thu 23 Mar 2017
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
2017-03-22ZTGT53.3553.665452.7753.580.195,868,98131,06253.0253.63
2017-03-21ZTGT54.4254.4653.22553.39-0.989,146,73347,99653.3054.10
2017-03-20ZTGT54.5554.6453.9454.370.089,163,96545,75958.88
2017-03-17ZTGT54.6554.7854.2954.29-0.3014,193,77331,64854.2954.32
2017-03-16ZTGT54.3854.95254.2554.590.026,354,14842,54954.5954.95
2017-03-15ZTGT54.6054.7154.1254.57-0.188,525,53145,42354.5254.70
2017-03-14ZTGT55.2355.3754.6854.75-0.446,000,10934,85954.6554.85
2017-03-13ZTGT55.4055.6154.8455.19-0.177,522,15548,44754.6055.19
2017-03-10ZTGT55.33555.8855.0555.360.167,591,34442,98855.3556.00
2017-03-09ZTGT55.0055.3554.4155.200.1810,878,12553,75955.1155.35
2017-03-08ZTGT55.4455.5555.0055.02-0.129,417,32850,31154.9555.20
2017-03-07ZTGT56.1456.4355.0555.14-0.9613,236,47365,20255.1055.35
2017-03-06ZTGT57.2557.3556.0056.10-1.2511,313,40465,49556.0156.36
2017-03-03ZTGT58.2058.2857.0957.35-0.609,081,38156,57157.4557.50
2017-03-02ZTGT57.9558.5257.7557.950.1210,976,56761,18857.8257.95
2017-03-01ZTGT58.7159.3357.3557.83-0.9422,807,965119,09957.7557.84
2017-02-28ZTGT57.4059.6757.3058.77-8.1445,305,358214,41858.8859.05
2017-02-27ZTGT66.4167.0866.2366.910.406,839,21446,84867.0567.13
2017-02-24ZTGT65.2666.6464.9366.511.536,909,00844,21066.4066.70
2017-02-23ZTGT66.0866.1564.8764.98-0.964,867,94932,49164.8565.89
2017-02-22ZTGT66.0666.2865.6065.94-0.273,029,41121,98065.6865.89
2017-02-21ZTGT66.2666.3965.7966.210.424,838,64325,52366.0666.21
2017-02-20ZTGT65.7965.3065.67
2017-02-17ZTGT65.2465.9064.9265.790.594,235,40927,54365.3065.67
2017-02-16ZTGT65.7565.8565.0365.20-0.553,324,99423,08865.0065.33
2017-02-15ZTGT65.5065.951365.2465.750.103,974,01926,74065.4066.00
2017-02-14ZTGT64.5665.6664.5265.650.845,117,11232,35965.5065.66
2017-02-13ZTGT65.6265.7064.5364.81-0.924,218,23928,58264.6365.15
2017-02-10ZTGT66.4866.9665.2265.73-0.685,520,82936,11965.7365.75
2017-02-09ZTGT64.7766.53564.6166.411.647,754,81146,84166.2166.60
2017-02-08ZTGT63.5164.9163.3864.771.204,510,98729,89964.5664.86
2017-02-07ZTGT63.8764.1663.4563.570.154,256,01125,25063.5163.57
2017-02-06ZTGT63.7763.9563.3663.42-0.336,003,26031,54263.3563.42
2017-02-03ZTGT63.9664.3563.5263.750.074,965,67030,87263.5063.99
2017-02-02ZTGT63.9164.1763.6663.680.015,518,35031,94463.5363.68
2017-02-01ZTGT63.9864.1663.4663.67-0.815,307,38330,26063.2463.88
2017-01-31ZTGT63.8064.5063.4564.480.365,735,13532,09564.4164.73
2017-01-30ZTGT63.650264.1463.4964.120.425,220,54330,60964.1264.52
2017-01-27ZTGT64.7564.7762.93563.70-0.477,471,96143,68363.0063.83
2017-01-26ZTGT64.8564.909964.1264.17-0.834,393,10929,38864.1064.57
2017-01-25ZTGT64.7865.16564.6665.000.595,702,52435,17164.6065.00
2017-01-24ZTGT63.8564.4263.60564.410.566,084,40938,01764.3564.48
2017-01-23ZTGT64.095964.5563.5563.85-0.257,908,97444,82163.8663.95
2017-01-20ZTGT65.2365.4163.7864.10-1.2912,983,48774,15564.0064.15
2017-01-19ZTGT66.3366.8865.0665.39-1.4612,274,91769,91165.4565.50
2017-01-18ZTGT67.8568.0066.3566.85-4.0919,063,189102,24266.8666.99
2017-01-17ZTGT70.9872.0870.6370.940.755,426,68834,91970.9171.04
2017-01-16ZTGT70.1970.0070.40
2017-01-13ZTGT71.2071.3870.0370.19-1.065,332,59433,85570.0070.40
2017-01-12ZTGT71.4371.7170.7971.25-0.364,163,18123,50671.1071.50
2017-01-11ZTGT71.6871.9371.32571.610.183,479,90424,44971.5276.50
2017-01-10ZTGT71.4072.0171.0171.434,681,78931,22571.1176.50
2017-01-09ZTGT71.5471.8771.3671.43-0.013,814,26626,32970.1572.99
2017-01-06ZTGT71.9872.2371.1871.44-1.125,235,09633,75471.3771.79
2017-01-05ZTGT72.1572.7270.8572.56-1.257,096,25354,30372.4072.80
2017-01-04ZTGT73.1074.2473.1073.811.065,316,22431,31171.9972.95
2017-01-03ZTGT72.6672.8971.9972.750.523,907,13825,94271.5072.99
2017-01-02ZTGT72.2370.1573.80
2016-12-30ZTGT72.630572.9371.8872.23-0.393,069,20518,08570.1573.80
2016-12-29ZTGT72.82573.1772.4372.62-0.212,795,52819,65472.2172.99
2016-12-28ZTGT73.8773.9872.7572.83-0.872,648,48719,94272.8372.90
2016-12-27ZTGT73.8474.2373.5673.700.202,200,28016,54170.1573.70
2016-12-26ZTGT73.5072.5976.50