20:34:19 EST Mon 19 Feb 2018
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
2018-02-19ZTGT76.1476.8175.3175.70-0.344,278,959075.7677.20
2018-02-16ZTGT76.1476.8175.3175.70-0.344,278,95927,08375.7677.20
2018-02-15ZTGT75.7276.2175.1276.040.693,428,64030,70476.0576.26
2018-02-14ZTGT74.2976.6274.0675.351.477,388,72656,00675.2180.04
2018-02-13ZTGT71.8673.9571.67573.882.004,417,54134,07773.8078.00
2018-02-12ZTGT73.1373.2371.5371.88-0.574,624,50633,89871.7072.09
2018-02-09ZTGT71.8172.9768.9172.451.347,733,21562,30972.5374.10
2018-02-08ZTGT73.5173.8971.0771.11-2.145,705,45541,43471.4079.50
2018-02-07ZTGT72.5374.14572.3473.250.546,521,87244,92961.6976.25
2018-02-06ZTGT69.5473.0668.3972.711.948,051,55463,45572.5173.25
2018-02-05ZTGT72.4574.1770.5170.77-2.186,518,19751,84469.9970.48
2018-02-02ZTGT74.2874.4972.7272.95-2.026,807,82448,48072.1074.75
2018-02-01ZTGT74.6375.6574.1574.97-0.254,649,13034,15475.0275.35
2018-01-31ZTGT75.3975.7574.59575.220.128,706,32339,36975.2375.99
2018-01-30ZTGT76.3976.7074.8275.10-1.705,626,26144,84074.9184.48
2018-01-29ZTGT76.6777.1476.3876.80-0.153,489,41127,15976.5176.97
2018-01-26ZTGT76.6277.0275.81576.950.654,981,24233,04674.5077.99
2018-01-25ZTGT77.5577.5675.7676.30-0.596,347,65151,09975.5076.40
2018-01-24ZTGT78.2978.2976.3776.89-1.239,765,06447,67069.9977.89
2018-01-23ZTGT78.5878.7077.8478.12-0.465,372,67837,34478.0078.39
2018-01-22ZTGT78.1178.6477.5778.580.485,621,59833,14378.5178.80
2018-01-19ZTGT78.1778.1776.8978.100.207,808,13645,74677.4979.99
2018-01-18ZTGT76.8677.9176.2677.901.087,668,55246,20677.8578.00
2018-01-17ZTGT74.9977.2574.84576.821.867,083,69652,17276.7077.95
2018-01-16ZTGT76.8877.5874.6474.96-1.8410,167,88674,82773.9775.21
2018-01-12ZTGT74.5477.0074.4576.802.8014,845,95194,13976.8076.90
2018-01-11ZTGT70.9074.0670.5074.003.2712,185,99871,23874.0074.98
2018-01-10ZTGT69.4171.7669.3070.881.5910,985,16673,83670.6771.05
2018-01-09ZTGT69.5270.0268.5069.141.9618,160,83187,92869.1069.40
2018-01-08ZTGT67.2068.3266.24567.180.638,337,18751,70467.0168.01
2018-01-05ZTGT66.3866.7465.9566.550.705,549,66337,15465.3166.75
2018-01-04ZTGT67.2367.8265.0665.85-1.327,124,49649,76465.7565.90
2018-01-03ZTGT68.6368.8467.1067.17-0.466,057,47156,52567.1867.25
2018-01-02ZTGT65.9568.1365.9567.632.388,509,00757,77967.7068.88
2017-12-29ZTGT65.2165.7464.8965.250.435,058,07125,46161.6965.25
2017-12-28ZTGT65.2365.4164.6064.82-0.322,467,51418,58864.7065.70
2017-12-27ZTGT66.0066.1160.8565.14-0.683,510,58421,29465.0065.49
2017-12-26ZTGT65.4066.4565.2565.820.432,637,74620,18165.8366.10
2017-12-25ZTGT65.3964.9565.40
2017-12-22ZTGT65.4365.4764.6765.390.173,938,89024,10864.9565.40
2017-12-21ZTGT64.6065.73564.5265.220.747,640,85837,93165.3066.00
2017-12-20ZTGT64.3465.2464.174464.480.428,163,82942,03762.7364.56
2017-12-19ZTGT64.3264.6463.8764.06-0.026,424,93933,97664.0664.30
2017-12-18ZTGT63.3564.4263.3564.081.476,372,48438,11663.8767.36
2017-12-15ZTGT62.6063.2062.3562.610.679,152,05635,70561.8062.99
2017-12-14ZTGT62.9563.7061.8961.94-0.736,332,03639,72561.8162.04
2017-12-13ZTGT60.99562.8360.8062.671.657,998,12840,07962.7062.78
2017-12-12ZTGT61.7661.9560.8861.02-0.744,769,31528,13061.0061.10
2017-12-11ZTGT61.5862.1761.1561.760.394,315,28728,14759.6163.50
2017-12-08ZTGT61.0961.8360.6561.370.283,666,48725,42461.2361.55
2017-12-07ZTGT60.8861.6660.5061.090.373,965,33525,39461.0061.50
2017-12-06ZTGT61.0862.2860.5560.72-1.485,562,27633,28360.0160.93
2017-12-05ZTGT62.3962.4860.4562.20-0.368,184,25747,44762.2062.70
2017-12-04ZTGT60.6563.0360.5462.563.0511,463,10357,16259.6162.64
2017-12-01ZTGT59.7560.4758.90159.51-0.398,317,97642,56859.0059.60
2017-11-30ZTGT61.5063.1059.8459.90-1.7814,923,06768,05059.6760.00
2017-11-29ZTGT56.8261.7856.8261.685.0618,820,85399,50761.6361.79
2017-11-28ZTGT56.0356.7555.4256.620.786,312,09333,69756.4056.62
2017-11-27ZTGT56.1956.3955.2555.84-0.048,277,45648,10655.0056.50
2017-11-24ZTGT58.1158.1355.8355.88-1.615,892,39028,930
2017-11-23ZTGT57.4957.2058.00
2017-11-22ZTGT57.3557.7657.0757.490.242,867,64019,57357.2058.00
2017-11-21ZTGT57.8858.0756.7957.25-0.636,318,42332,73056.9157.50
2017-11-20ZTGT57.9958.2157.105157.88-0.267,972,99544,72457.8157.98