Home Page
11:20:48 EDT Sun 29 May 2016
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
2016-05-27ZTGT68.9269.5368.7668.90-0.014,811,94027,82868.9069.09
2016-05-26ZTGT69.7270.1168.8068.91-0.377,017,98542,83868.9169.26
2016-05-25ZTGT68.9869.6868.3269.280.598,698,45952,12068.1069.50
2016-05-24ZTGT68.0769.2268.0268.690.767,586,66142,14568.7069.90
2016-05-23ZTGT68.7069.0567.8667.93-0.737,890,23943,17867.5068.09
2016-05-20ZTGT67.4269.140167.0068.661.609,325,79548,05168.5268.70
2016-05-19ZTGT68.1668.7166.7967.06-0.9412,987,72767,79367.1367.18
2016-05-18ZTGT67.4968.618965.5068.00-5.6136,439,310185,29367.6567.96
2016-05-17ZTGT74.6575.1073.0673.61-1.009,292,81448,41773.5073.89
2016-05-16ZTGT73.5075.3573.0074.610.738,756,44451,21574.5274.66
2016-05-13ZTGT75.3575.3973.7873.88-1.729,456,78854,59773.9376.77
2016-05-12ZTGT75.3176.39775.3175.60-0.109,124,89550,12875.2575.45
2016-05-11ZTGT77.3377.3775.6875.70-4.3511,492,70064,05475.6875.70
2016-05-10ZTGT79.8680.5179.3080.050.123,855,03524,29979.4380.33
2016-05-09ZTGT78.9980.3078.7779.931.194,391,54325,10879.3079.93
2016-05-06ZTGT78.1378.8677.8578.740.613,467,68718,99078.7481.50
2016-05-05ZTGT79.5279.7177.6278.13-1.585,655,51633,28677.9378.49
2016-05-04ZTGT79.6280.2779.4379.71-0.283,214,51621,24179.7179.97
2016-05-03ZTGT79.9780.3479.5779.99-0.133,231,32022,45580.0080.17
2016-05-02ZTGT79.3780.1679.0480.120.624,891,87831,46479.9580.49
2016-04-29ZTGT80.6080.6879.0179.50-1.836,839,28035,19479.5079.80
2016-04-28ZTGT82.8482.9981.1581.33-1.963,833,01022,16081.2282.09
2016-04-27ZTGT82.5783.5782.2083.290.693,580,22018,84583.3584.22
2016-04-26ZTGT82.7183.1182.4382.602,933,83820,02581.8182.60
2016-04-25ZTGT82.2582.6081.6082.600.273,163,66219,75582.6082.76
2016-04-22ZTGT82.75583.1382.1582.33-0.423,208,33319,21180.0084.23
2016-04-21ZTGT83.0883.6382.5082.75-0.123,328,89623,21782.6083.31
2016-04-20ZTGT83.6383.9682.5282.87-1.113,737,20324,59982.2785.00
2016-04-19ZTGT83.4284.1483.3983.980.563,423,65421,98883.9083.96
2016-04-18ZTGT82.8583.7582.6683.420.823,717,13324,10683.3083.50
2016-04-15ZTGT82.0583.0682.0082.600.823,546,96322,84682.6082.77
2016-04-14ZTGT81.4082.1081.2881.780.222,689,90219,79881.8081.99
2016-04-13ZTGT81.2581.6780.4981.560.782,497,85919,14981.3381.79
2016-04-12ZTGT80.0981.0679.3680.781.013,338,86223,15576.6683.47
2016-04-11ZTGT81.0881.3479.7179.77-1.114,683,04929,64079.5280.12
2016-04-08ZTGT81.1681.379980.5580.88-0.693,958,48225,50080.6081.00
2016-04-07ZTGT81.8482.3281.0081.57-0.604,138,84325,32580.5181.57
2016-04-06ZTGT82.0182.4181.6682.170.073,885,52521,39382.0182.20
2016-04-05ZTGT82.0982.6081.8182.10-0.204,397,23924,71582.2082.50
2016-04-04ZTGT82.8683.3682.1282.30-0.463,753,70625,68481.8382.29
2016-04-01ZTGT81.9683.1981.7682.760.484,288,78528,49782.7082.99
2016-03-31ZTGT82.5183.1580.9882.28-1.329,481,54750,91182.2382.49
2016-03-30ZTGT83.4283.9082.9783.600.633,205,89923,00282.4382.89
2016-03-29ZTGT82.8183.2782.1282.970.173,576,48026,79982.3183.52
2016-03-28ZTGT82.38583.43582.3182.800.765,692,99829,55582.8082.91
2016-03-25ZTGT82.0481.7182.84
2016-03-24ZTGT81.3682.17581.1882.040.544,305,18828,66481.7182.84
2016-03-23ZTGT81.9082.3581.5081.50-0.204,792,68127,46280.5183.64
2016-03-22ZTGT82.3482.6281.6581.70-0.505,264,55626,62381.7982.01
2016-03-21ZTGT82.70582.9082.1382.20-0.514,656,00230,95881.8182.39
2016-03-18ZTGT83.1584.0082.7082.71-0.317,754,41233,12082.5182.70
2016-03-17ZTGT82.2683.3282.2683.020.635,690,25233,08382.9983.18
2016-03-16ZTGT81.8982.44580.9682.390.744,065,99427,29882.2082.60
2016-03-15ZTGT81.3681.8981.1881.65-0.123,213,26122,79980.9182.20
2016-03-14ZTGT81.7982.1081.2781.77-0.103,548,79027,40881.7481.89
2016-03-11ZTGT81.7182.4581.5281.870.374,103,34524,27681.5581.87
2016-03-10ZTGT81.5082.0380.3081.500.295,694,79524,20980.0583.00
2016-03-09ZTGT80.76581.5080.5981.210.683,573,21322,44580.7281.30
2016-03-08ZTGT80.5381.4080.4680.53-0.293,981,05821,86380.5583.00
2016-03-07ZTGT80.6181.2080.2580.82-0.314,664,99527,26980.2980.99
2016-03-04ZTGT79.8081.6079.4681.131.426,059,21636,01880.9581.10
2016-03-03ZTGT80.5180.6978.5779.71-1.3911,353,91956,57279.5379.70
2016-03-02ZTGT80.9681.6480.1881.100.149,385,31550,37181.1381.17
2016-03-01ZTGT79.1681.0578.8880.962.517,174,39742,00180.9581.09