Home Page
23:29:44 EDT Mon 27 Jul 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-07-27ZTGT79.7579.8879.12979.49-0.724,638,19022,20479.6080.02
2015-07-24ZTGT81.6681.8780.1080.21-1.445,294,33132,11780.2180.73
2015-07-23ZTGT82.8882.9581.6281.65-1.173,489,57519,50681.7581.99
2015-07-22ZTGT82.5183.34582.4482.820.544,350,94922,85082.6582.89
2015-07-21ZTGT84.2284.2582.1582.28-1.956,085,90134,37881.9782.28
2015-07-20ZTGT84.5484.97684.1784.23-0.463,261,40517,52884.0684.69
2015-07-17ZTGT84.7085.0184.4484.69-0.322,924,55714,80984.4285.60
2015-07-16ZTGT84.7985.3184.5085.010.552,972,00520,60884.9385.81
2015-07-15ZTGT84.0384.5583.43584.460.362,854,12118,04784.4684.93
2015-07-14ZTGT84.1584.3783.3284.104,095,36022,03283.0184.10
2015-07-13ZTGT84.6784.7484.1084.100.193,450,76721,05384.0084.48
2015-07-10ZTGT83.8684.1983.6183.910.873,271,05917,98083.9184.49
2015-07-09ZTGT84.2584.32583.0283.04-0.443,863,96220,34383.1584.11
2015-07-08ZTGT83.6584.239983.3983.48-0.974,087,62123,28883.4083.74
2015-07-07ZTGT83.0284.4882.7584.451.525,709,14332,30684.3484.45
2015-07-06ZTGT81.8083.2181.7582.930.663,539,09721,24679.0090.00
2015-07-03ZTGT82.2782.1183.12
2015-07-02ZTGT83.0583.4382.1582.27-0.723,422,00820,16682.1183.12
2015-07-01ZTGT82.1583.12581.8482.991.364,087,92722,71682.7884.41
2015-06-30ZTGT82.7683.0081.5781.63-0.465,060,03625,10880.9582.24
2015-06-29ZTGT83.5483.9081.9782.09-1.995,224,51724,64882.1685.62
2015-06-26ZTGT84.4984.6583.8584.08-0.426,189,11730,35283.8984.08
2015-06-25ZTGT84.47785.2184.3484.500.165,008,62928,78784.3084.40
2015-06-24ZTGT84.5984.8683.98584.34-0.423,281,25018,22084.0184.68
2015-06-23ZTGT84.5885.8184.4084.760.535,916,83535,73484.6684.87
2015-06-22ZTGT84.2484.3383.6584.230.884,797,85229,57883.9484.40
2015-06-19ZTGT83.0084.5082.9183.350.1611,601,53742,61083.3183.47
2015-06-18ZTGT82.2983.4182.1083.191.096,679,99933,02582.7783.21
2015-06-17ZTGT81.2682.4781.0982.101.135,215,15628,30581.9082.10
2015-06-16ZTGT80.4481.4780.0580.970.524,061,05425,59180.9681.65
2015-06-15ZTGT80.44581.0980.0280.450.986,228,33933,10780.1280.40
2015-06-12ZTGT79.7480.14579.4179.47-0.602,909,08217,34278.5279.69
2015-06-11ZTGT80.0280.44579.9280.070.403,575,07920,58679.8280.06
2015-06-10ZTGT79.6579.8079.0579.670.774,669,96124,98279.6079.75
2015-06-09ZTGT78.6979.2678.2578.900.015,471,51831,46779.1279.15
2015-06-08ZTGT79.2579.2578.6378.89-0.313,196,00319,83178.9079.15
2015-06-05ZTGT80.1080.25579.0979.20-0.763,922,35921,43479.0679.74
2015-06-04ZTGT80.1980.502579.5779.96-0.385,688,09215,22780.0080.05
2015-06-03ZTGT80.3580.7579.8980.340.343,440,80418,84780.1280.50
2015-06-02ZTGT79.2380.1478.9180.000.493,453,00421,79879.9080.25
2015-06-01ZTGT79.5079.91579.1179.510.193,181,63920,01078.0079.79
2015-05-29ZTGT79.9880.0179.0079.32-0.733,576,68419,76379.2779.48
2015-05-28ZTGT80.3080.7079.6480.05-0.252,968,26319,52579.9280.66
2015-05-27ZTGT79.5780.4979.3280.301.224,792,24826,75579.6180.95
2015-05-26ZTGT79.3579.589978.9579.08-0.214,691,42622,95279.0879.19
2015-05-25ZTGT79.2979.1679.30
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