Home Page
19:41:22 EDT Mon 01 Sep 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-08-29ZTGT60.5960.7260.0560.07-0.284,008,14222,92660.1260.87
2014-08-28ZTGT60.4660.5960.0760.35-0.444,221,30828,67260.3960.53
2014-08-27ZTGT60.6960.9660.6460.790.092,797,66121,10260.6161.17
2014-08-26ZTGT60.8561.2060.5960.70-0.283,226,65519,17460.7060.74
2014-08-25ZTGT61.5061.5060.7260.98-0.074,368,22723,75460.8561.52
2014-08-22ZTGT61.1561.4660.7861.05-0.024,566,22126,68561.0561.10
2014-08-21ZTGT60.4061.0959.8261.070.746,562,03640,50261.0061.07
2014-08-20ZTGT58.5060.7958.2560.331.0812,834,99977,20060.4560.50
2014-08-19ZTGT58.8659.4158.6059.250.704,817,03927,01359.4559.88
2014-08-18ZTGT58.0558.6957.7558.550.874,024,53624,28358.4958.61
2014-08-15ZTGT58.7458.7757.8458.20-0.544,187,05418,24358.1558.39
2014-08-14ZTGT58.2358.7758.0958.740.483,144,87719,51458.6658.93
2014-08-13ZTGT58.4358.4857.7558.26-0.203,661,31621,38058.2558.39
2014-08-12ZTGT58.3158.5458.0258.460.102,946,00616,21358.3558.92
2014-08-11ZTGT58.6158.6758.1558.36-0.182,795,95716,85058.3158.46
2014-08-08ZTGT57.9258.5957.6258.541.044,710,70322,41458.2458.64
2014-08-07ZTGT58.3258.3657.2757.50-0.474,917,34624,32257.5057.60
2014-08-06ZTGT57.5058.2457.2657.97-0.067,263,37737,23157.8858.04
2014-08-05ZTGT58.4559.4157.8158.03-2.6714,982,10375,68158.0058.03
2014-08-04ZTGT60.1661.0059.9260.700.854,240,85323,86260.5660.75
2014-08-01ZTGT59.3160.0059.2059.850.264,011,79719,49959.8059.92
2014-07-31ZTGT60.9961.0059.5859.59-1.797,067,91136,81059.6359.77
2014-07-30ZTGT61.1861.628361.1461.380.283,677,04421,59960.8461.49
2014-07-29ZTGT60.34561.318760.3061.100.803,813,57520,45761.0161.10
2014-07-28ZTGT60.3060.5859.9960.30-0.094,011,20322,85560.0360.46
2014-07-25ZTGT60.8560.8960.2960.39-0.602,629,20515,25660.2660.42
2014-07-24ZTGT60.7361.0760.4260.990.263,491,99322,02160.5260.95
2014-07-23ZTGT59.4560.8459.3760.731.356,167,24631,99760.3062.00
2014-07-22ZTGT59.4259.5259.1459.380.083,548,36521,05059.0859.50
2014-07-21ZTGT59.9060.0259.0459.30-0.714,122,94823,33259.2559.41
2014-07-18ZTGT59.8360.0459.5060.010.294,736,49219,36959.9660.02
2014-07-17ZTGT59.9560.2059.5759.72-0.424,559,74421,15059.5759.84
2014-07-16ZTGT60.6560.7459.8260.14-0.576,988,44336,58659.7660.13
2014-07-15ZTGT60.3160.7260.2360.710.535,722,44124,92258.7963.11
2014-07-14ZTGT60.1460.1959.9560.180.183,809,20821,77060.0960.27
2014-07-11ZTGT59.9660.0559.650160.000.073,109,28219,08159.9560.06
2014-07-10ZTGT59.4659.9859.4659.93-0.123,799,90720,01559.7059.90
2014-07-09ZTGT59.8260.1959.5760.050.254,276,77921,65159.2560.14
2014-07-08ZTGT59.8359.9459.3859.80-0.194,582,34127,21259.8060.04
2014-07-07ZTGT59.4360.0559.2359.990.484,917,27628,82559.9360.06
2014-07-04ZTGT59.5159.4159.55
2014-07-03ZTGT59.2159.5358.9459.510.743,014,44315,73559.4159.55
2014-07-02ZTGT58.5059.1058.4058.770.403,067,23019,58658.6958.85
2014-07-01ZTGT58.2858.4557.9558.370.423,768,48722,12958.1558.47
2014-06-30ZTGT58.1558.5057.8457.95-0.174,864,31626,47557.7758.09
2014-06-27ZTGT57.76558.3257.7558.120.258,466,04423,24258.0058.15
2014-06-26ZTGT58.0658.09857.6357.87-0.193,547,97619,74257.5157.90
2014-06-25ZTGT58.4858.5157.9258.06-0.645,998,47827,96757.8158.10
2014-06-24ZTGT58.1758.8658.0258.700.284,374,53924,99958.6358.70
2014-06-23ZTGT58.1058.4558.05558.420.133,749,12619,10958.1159.14
2014-06-20ZTGT58.8158.8158.09558.29-0.455,189,07820,60658.0758.73
2014-06-19ZTGT58.7559.3258.7058.740.043,900,50721,17458.5558.85
2014-06-18ZTGT58.1658.7458.1258.700.533,755,13021,36558.5158.75
2014-06-17ZTGT57.6758.6257.5158.170.436,618,73233,25258.1558.47
2014-06-16ZTGT57.2457.7957.0657.740.515,342,58922,42257.6557.79
2014-06-13ZTGT57.4157.4757.0557.23-0.013,718,93820,21457.0857.23
2014-06-12ZTGT57.2157.35557.1157.240.165,457,92124,91957.1257.35
2014-06-11ZTGT56.8057.3256.6157.080.225,346,20328,29357.2057.24
2014-06-10ZTGT57.5557.5856.6756.86-0.746,619,61935,72556.8556.90
2014-06-09ZTGT57.9058.2257.4757.60-0.084,424,85823,13257.5057.60
2014-06-06ZTGT57.490357.8057.4957.680.193,572,13217,34957.6557.76
2014-06-05ZTGT57.3057.7957.0957.490.314,506,09725,82357.5057.53
2014-06-04ZTGT56.6557.2056.5057.180.393,633,01819,10057.1057.18
2014-06-03ZTGT56.5056.9656.2956.790.304,517,60823,55256.6856.89
2014-06-02ZTGT56.9157.0456.4556.49-0.273,748,75422,56656.5056.65