04:21:29 EDT Mon 21 Aug 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
2017-08-18ZTGT55.9156.3655.6555.65-0.474,738,48529,52755.6055.68
2017-08-17ZTGT56.5357.05555.4156.12-0.1915,275,18870,03856.0056.12
2017-08-16ZTGT56.9457.0054.4756.311.9622,059,362110,12455.7956.26
2017-08-15ZTGT55.7855.7854.2554.35-1.449,457,26254,54654.2554.84
2017-08-14ZTGT55.4056.046655.4055.790.145,775,16533,70855.6155.90
2017-08-11ZTGT55.4555.9255.1155.650.016,022,77035,24155.4055.89
2017-08-10ZTGT57.3257.3255.4755.64-2.2310,853,10359,40255.0155.80
2017-08-09ZTGT58.5758.5857.3857.87-0.876,389,44338,58857.8557.99
2017-08-08ZTGT58.0559.2158.0058.740.868,129,34444,55158.5558.70
2017-08-07ZTGT57.55557.9757.5057.880.303,904,19127,47757.4558.00
2017-08-04ZTGT57.2757.6557.1657.580.544,462,76628,76857.4757.74
2017-08-03ZTGT57.1357.3856.3857.040.245,321,70632,06757.0557.40
2017-08-02ZTGT56.6157.1256.420756.80-0.063,677,12320,32156.2557.25
2017-08-01ZTGT56.5956.8856.1456.860.194,029,00923,24356.6057.00
2017-07-31ZTGT56.3056.7555.9056.670.565,662,75823,87756.4056.85
2017-07-28ZTGT55.9856.3655.6456.110.065,371,96827,01555.8156.95
2017-07-27ZTGT54.9656.0654.5356.051.094,489,10225,89954.1156.00
2017-07-26ZTGT55.0155.1654.2754.96-0.143,403,38821,11854.1155.14
2017-07-25ZTGT54.2555.5654.1955.101.054,506,51228,94553.8155.10
2017-07-24ZTGT54.7054.8654.0254.05-0.795,627,14522,39453.6355.00
2017-07-21ZTGT54.5955.0154.1854.840.266,355,38526,36254.5154.84
2017-07-20ZTGT54.1554.9353.9854.580.486,665,91433,40452.8854.64
2017-07-19ZTGT53.8054.20553.5254.100.373,954,18722,05552.8854.15
2017-07-18ZTGT53.5853.9753.2653.734,526,29628,75552.8854.21
2017-07-17ZTGT53.3354.1753.2253.730.5012,487,97634,19853.5054.21
2017-07-14ZTGT53.4953.5453.0653.23-0.085,829,17830,67253.0553.30
2017-07-13ZTGT52.23553.7152.0053.312.4423,218,005116,91152.9053.55
2017-07-12ZTGT50.6151.1650.4650.870.464,482,13224,70150.8152.67
2017-07-11ZTGT50.22550.77550.1950.410.234,594,34725,17050.4150.60
2017-07-10ZTGT51.1451.1750.0450.18-0.896,520,04535,39750.0051.28
2017-07-07ZTGT51.4851.7350.6951.07-0.374,882,41930,89349.8052.55
2017-07-06ZTGT52.0352.0851.3751.44-0.723,712,66524,18051.4552.60
2017-07-05ZTGT52.8553.1851.91552.16-0.493,960,74526,26651.9454.15
2017-07-04ZTGT52.6552.01
2017-07-03ZTGT52.4252.8852.3352.650.362,790,91915,54352.01
2017-06-30ZTGT52.2852.4351.91152.290.204,008,35721,93052.2452.29
2017-06-29ZTGT52.2152.6351.7452.090.034,662,95726,15151.8152.15
2017-06-28ZTGT52.1852.6951.9052.06-0.016,148,35035,80752.0652.25
2017-06-27ZTGT51.4152.3451.3652.070.596,671,62834,88851.9553.63
2017-06-26ZTGT50.8051.6650.7751.480.725,804,97733,92451.3051.95
2017-06-23ZTGT50.7150.9250.377650.760.136,256,67127,93850.6751.00
2017-06-22ZTGT50.5350.9650.0550.630.116,746,02436,64950.6550.85
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