14:35:44 EDT Thu 22 Jun 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
2017-06-21ZTGT50.9151.7950.4450.52-0.399,996,46047,95450.2550.60
2017-06-20ZTGT51.8151.8750.9150.91-0.808,795,40441,21350.9651.00
2017-06-19ZTGT52.8852.9150.6451.71-0.9014,747,22181,86351.7251.73
2017-06-16ZTGT51.4152.6148.5652.61-2.8549,491,703212,42352.5052.68
2017-06-15ZTGT56.9657.7555.32555.46-2.4010,528,01153,51955.2255.56
2017-06-14ZTGT57.4957.9656.823357.860.484,337,10426,18056.2257.86
2017-06-13ZTGT57.7457.8456.7557.38-0.495,947,56236,68256.6058.39
2017-06-12ZTGT57.1458.4757.1057.870.9711,661,49657,99657.5858.46
2017-06-09ZTGT54.8957.0754.7356.902.277,889,20838,90056.1057.01
2017-06-08ZTGT54.8155.1854.5254.630.165,767,12331,03754.5555.49
2017-06-07ZTGT54.6754.8354.2754.47-0.115,728,22228,04054.2654.58
2017-06-06ZTGT55.2455.2754.3254.58-1.056,395,07936,45854.6154.75
2017-06-05ZTGT55.5655.6854.9355.630.114,236,79428,17955.4155.60
2017-06-02ZTGT55.6655.7955.220155.52-0.144,485,15725,28855.1555.79
2017-06-01ZTGT55.3655.885155.0755.660.515,165,32733,39755.5155.75
2017-05-31ZTGT55.2555.3054.2555.150.218,401,67331,45055.0155.40
2017-05-30ZTGT54.4955.1154.3654.940.545,763,64027,00754.7455.00
2017-05-29ZTGT54.4054.3254.52
2017-05-26ZTGT54.4754.5553.925754.400.203,738,26627,41854.3254.52
2017-05-25ZTGT54.3454.5654.0154.200.077,360,35740,95754.1555.13
2017-05-24ZTGT54.5154.5453.75554.13-0.366,845,60440,06754.1054.42
2017-05-23ZTGT55.4155.4354.4454.49-0.977,136,81938,55554.3954.58
2017-05-22ZTGT55.9956.0755.3855.46-0.539,528,91943,54755.3955.61
2017-05-19ZTGT56.1356.4455.700155.990.169,949,46857,91155.3655.95
2017-05-18ZTGT55.2056.1155.1655.830.7911,919,73858,87555.8056.09
2017-05-17ZTGT56.9656.9755.0455.040.5123,241,063104,77355.0055.25
2017-05-16ZTGT55.5155.5654.2054.53-0.8211,944,93461,24252.5054.30
2017-05-15ZTGT55.2456.1455.2155.35-0.458,392,93338,29655.2255.80
2017-05-12ZTGT55.9056.0155.0055.80-0.268,957,02547,10955.6055.91
2017-05-11ZTGT57.7557.8755.9456.06-2.3513,327,02468,13855.9656.09
2017-05-10ZTGT57.8858.48557.6958.410.336,954,27641,28958.3258.41
2017-05-09ZTGT57.4158.6557.3558.080.788,020,65250,11358.0058.05
2017-05-08ZTGT57.5057.5557.0357.30-0.024,553,80326,14056.6357.53
2017-05-05ZTGT57.5057.5856.82557.320.034,845,48427,45356.8657.44
2017-05-04ZTGT57.5457.6856.6557.29-0.055,508,81931,41757.1857.75
2017-05-03ZTGT56.1457.5455.9257.341.187,542,83743,74957.1257.52
2017-05-02ZTGT55.7456.3455.6356.160.394,017,12627,98856.1056.29
2017-05-01ZTGT55.8556.0055.5255.77-0.085,164,47932,94755.1656.97
2017-04-28ZTGT56.0356.0855.3655.85-0.248,427,96830,18255.4055.88
2017-04-27ZTGT55.9956.1755.6856.090.113,881,20425,20555.9056.13
2017-04-26ZTGT55.2456.2955.20955.980.836,273,45229,79855.7556.07
2017-04-25ZTGT54.9355.1654.8055.150.334,096,70024,66554.9855.15
2017-04-24ZTGT55.2055.2954.4254.820.045,717,87432,15754.6855.10
2017-04-21ZTGT54.5955.12554.5454.780.145,948,27236,17254.7155.20
2017-04-20ZTGT54.1354.8854.1154.640.755,843,20534,71754.5655.00
2017-04-19ZTGT53.7954.37553.7153.890.295,419,56729,15753.7554.10
2017-04-18ZTGT53.6053.8253.42553.60-0.084,371,04424,62653.1854.25
2017-04-17ZTGT53.3653.6853.1053.680.294,702,40327,77553.1753.68
2017-04-14ZTGT53.3952.9853.44
2017-04-13ZTGT53.51553.6453.2953.39-0.015,087,40229,22652.9853.44
2017-04-12ZTGT53.3253.5353.1953.40-0.314,534,82222,39752.9953.40
2017-04-11ZTGT53.7853.9053.1453.71-0.084,917,54525,42753.7154.48
2017-04-10ZTGT53.5654.3453.4053.790.554,978,13930,71053.6053.97
2017-04-07ZTGT53.4553.7952.9753.24-0.335,782,10028,59053.1054.39
2017-04-06ZTGT53.1654.1353.0753.570.828,672,41644,06453.3554.39
2017-04-05ZTGT53.6253.8452.7252.75-0.686,810,84534,31752.6152.72
2017-04-04ZTGT53.8153.9952.9853.43-0.606,578,31636,78653.0053.57
2017-04-03ZTGT55.2255.2353.8554.03-1.166,970,90339,65754.0054.10
2017-03-31ZTGT55.2055.769755.1355.19-0.067,457,84632,63054.9955.55
2017-03-30ZTGT55.0655.409354.8755.250.104,870,21729,75454.4555.77
2017-03-29ZTGT53.6555.5853.5555.151.559,848,63353,85655.1555.50
2017-03-28ZTGT53.1953.6853.1853.600.274,395,77726,01853.3653.70
2017-03-27ZTGT52.9953.74552.8553.330.217,644,40640,54653.3353.70
2017-03-24ZTGT53.1853.34552.9153.12-0.024,351,79122,73653.0053.14
2017-03-23ZTGT53.4653.6453.0553.14-0.445,722,36830,75053.1553.25