Home Page
01:25:43 EDT Mon 25 May 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-05-22ZTGT79.3079.5978.9379.29-0.103,847,49620,68579.1679.30
2015-05-21ZTGT78.1879.9778.0079.391.216,724,95637,15679.3879.39
2015-05-20ZTGT79.3279.4077.5778.180.2610,683,38667,38178.0181.97
2015-05-19ZTGT77.8578.4677.3977.92-0.448,702,71846,50577.7578.00
2015-05-18ZTGT78.3578.5377.6678.36-0.174,754,73028,78678.3081.88
2015-05-15ZTGT77.7478.5477.2478.531.276,851,25637,01678.6078.67
2015-05-14ZTGT77.3978.1076.45577.26-2.559,896,33861,33776.7879.68
2015-05-13ZTGT80.5880.9379.7379.81-1.004,881,20227,01579.8179.98
2015-05-12ZTGT80.2181.313980.140180.810.202,760,87115,86680.8481.49
2015-05-11ZTGT80.8681.3780.5380.61-0.132,778,90916,43078.3180.61
2015-05-08ZTGT80.7281.3380.5880.740.634,021,19120,97680.6080.73
2015-05-07ZTGT79.3580.2979.1680.110.993,964,73019,72080.0280.39
2015-05-06ZTGT79.0779.4378.5079.120.153,907,87323,24178.9779.49
2015-05-05ZTGT80.0280.1978.9278.97-1.213,172,34119,32078.9780.89
2015-05-04ZTGT79.7380.7879.6580.180.532,946,42017,72579.9181.00
2015-05-01ZTGT78.7079.7078.5979.650.823,066,48619,22879.1680.24
2015-04-30ZTGT78.5879.3878.3978.83-0.045,376,67926,71578.8379.29
2015-04-29ZTGT81.2381.2978.7478.87-2.646,637,21038,23678.7378.85
2015-04-28ZTGT81.2881.8180.8781.510.133,233,27220,09980.9381.94
2015-04-27ZTGT82.9482.9481.1781.38-1.324,780,03323,56981.0681.80
2015-04-24ZTGT82.9483.0082.4482.700.773,611,68017,35282.0682.70
2015-04-23ZTGT81.3782.2681.2281.930.594,628,69214,47181.5881.93
2015-04-22ZTGT81.2681.6881.0181.340.094,212,98214,83281.0181.74
2015-04-21ZTGT81.6481.7881.0781.250.322,929,46819,34781.2581.80
2015-04-20ZTGT80.9081.2880.3980.930.913,898,11724,26979.5089.00
2015-04-17ZTGT81.4081.4979.9180.02-1.906,089,83333,76380.0580.20
2015-04-16ZTGT81.8082.2981.5381.92-0.044,219,71024,71381.5382.00
2015-04-15ZTGT83.369783.8281.8881.96-1.103,841,67423,81181.9582.03
2015-04-14ZTGT82.9383.3982.292883.060.102,861,10717,53082.3683.58
2015-04-13ZTGT83.4683.9882.9182.96-0.612,429,69014,57382.9383.43
2015-04-10ZTGT83.3383.7482.9683.570.282,811,64716,48283.1883.90
2015-04-09ZTGT83.1683.6182.6883.290.153,369,88418,36882.8183.34
2015-04-08ZTGT82.7483.6282.7383.140.533,272,18316,92983.0183.42
2015-04-07ZTGT83.2483.6882.5482.61-0.733,021,32117,28281.2382.85
2015-04-06ZTGT82.9383.6282.4183.340.673,826,01122,52383.2183.39
2015-04-02ZTGT81.6282.8381.6082.670.583,002,02116,30282.5082.79
2015-04-01ZTGT81.5582.2381.2682.090.024,961,66223,67381.3282.26
2015-03-31ZTGT82.2282.80582.0082.07-0.075,368,02127,03482.0082.20
2015-03-30ZTGT81.9882.7581.9182.140.583,854,68619,19882.0082.99
2015-03-27ZTGT80.4181.8680.3381.561.123,753,10017,97581.5681.80
2015-03-26ZTGT81.3481.3680.3280.44-1.184,795,01922,38380.4482.99
2015-03-25ZTGT82.0882.1081.3581.62-0.385,617,08629,45781.6482.52
2015-03-24ZTGT81.0382.1980.9182.000.775,685,96126,25382.0082.23
2015-03-23ZTGT81.3782.2481.2081.23-0.083,372,53620,21781.0181.23
2015-03-20ZTGT80.6981.8480.6081.310.715,534,89822,05181.1281.45
2015-03-19ZTGT80.5980.80580.3780.60-0.463,991,73520,54980.5180.85
2015-03-18ZTGT80.9381.3879.91581.060.034,906,62326,68081.0581.24
2015-03-17ZTGT80.2781.3580.2081.030.545,042,36729,40881.0681.30
2015-03-16ZTGT79.7080.8179.61580.491.314,452,08224,97780.0380.40
2015-03-13ZTGT79.2579.7078.6479.18-0.125,401,47219,59678.9379.17
2015-03-12ZTGT78.1179.45578.0079.301.524,190,94423,99779.0580.00
2015-03-11ZTGT78.4578.4677.2277.780.113,829,94519,69877.7377.99
2015-03-10ZTGT78.2278.349977.4277.67-0.904,806,97022,04277.2077.95
2015-03-09ZTGT77.1778.6676.9578.571.364,418,04026,10178.3978.54
2015-03-06ZTGT77.8177.8276.8577.21-0.993,927,94020,84876.9577.60
2015-03-05ZTGT77.8778.2477.7978.200.486,622,30636,82478.0778.29
2015-03-04ZTGT78.0079.0077.5977.72-0.288,019,47940,68177.5177.84
2015-03-03ZTGT77.2878.1475.0878.000.3212,906,89775,05678.0578.19
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