Home Page
20:55:59 EDT Wed 24 Aug 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
2016-08-24ZTGT71.2371.9471.1971.730.685,780,45330,95870.0871.93
2016-08-23ZTGT70.5971.5070.5971.050.665,622,69630,30371.0871.24
2016-08-22ZTGT70.3070.5869.8270.390.274,548,88528,51570.5070.69
2016-08-19ZTGT70.1370.7269.9970.12-0.185,930,76934,35870.1170.39
2016-08-18ZTGT70.4670.7169.2470.30-0.3311,650,90467,61870.0170.50
2016-08-17ZTGT70.4871.6569.9070.63-4.8519,611,514105,07870.5470.61
2016-08-16ZTGT75.4076.07575.1275.48-0.056,924,19943,70375.1075.45
2016-08-15ZTGT75.5776.2375.2775.53-0.285,373,37635,18775.4075.53
2016-08-12ZTGT74.3675.9674.2675.811.806,670,91542,78275.8175.87
2016-08-11ZTGT75.0675.1873.5374.010.966,311,36239,69674.3574.49
2016-08-10ZTGT73.0073.3872.66573.050.444,037,41426,00572.6473.60
2016-08-09ZTGT73.4673.6271.7472.61-2.397,492,56345,56372.5072.61
2016-08-08ZTGT74.9875.5274.5575.000.063,022,16418,61273.0075.00
2016-08-05ZTGT74.4975.1174.3474.940.803,056,57020,98274.8475.10
2016-08-04ZTGT74.022574.470173.780174.140.043,095,30622,63973.3074.19
2016-08-03ZTGT73.2174.1172.1674.100.215,490,13433,96873.4576.00
2016-08-02ZTGT75.9676.4473.692773.89-1.625,072,15731,20273.4474.49
2016-08-01ZTGT74.8175.5674.6775.510.183,818,16119,47075.4675.79
2016-07-29ZTGT74.8575.38574.53575.330.544,969,01723,46975.3375.38
2016-07-28ZTGT75.0875.2374.0574.79-0.464,165,93329,65974.7875.20
2016-07-27ZTGT76.3776.3875.0475.25-0.973,161,76821,97275.2075.30
2016-07-26ZTGT76.3877.3876.0376.22-0.085,027,23032,16376.2276.95
2016-07-25ZTGT74.9476.3374.8776.301.384,207,99029,44576.2176.25
2016-07-22ZTGT74.4474.99574.1774.920.582,514,50116,47574.8274.91
2016-07-21ZTGT74.4274.6974.1574.34-0.143,284,01020,08673.5074.88
2016-07-20ZTGT74.2174.5073.9674.480.532,802,31818,80973.5874.60
2016-07-19ZTGT73.9574.0273.4173.95-0.014,255,66622,50373.9174.29
2016-07-18ZTGT72.9374.0272.8873.960.923,852,58923,46773.7073.95
2016-07-15ZTGT73.4973.7972.5073.04-0.455,205,29430,19872.2672.87
2016-07-14ZTGT73.5974.2273.4973.490.324,802,01428,06273.2373.60
2016-07-13ZTGT73.5473.8473.0973.17-0.353,607,35824,91573.0073.17
2016-07-12ZTGT72.5373.6072.4473.520.986,648,50543,27273.4173.65
2016-07-11ZTGT71.5072.7271.3572.541.235,264,14632,18672.5272.70
2016-07-08ZTGT70.6771.5770.4671.311.224,675,38527,65671.3071.50
2016-07-07ZTGT70.5070.9269.7570.09-0.425,088,13424,30570.1170.22
2016-07-06ZTGT69.6970.5469.44570.510.773,907,77122,40270.2575.00
2016-07-05ZTGT70.0670.209769.3869.74-0.313,311,13421,54069.2569.74
2016-07-04ZTGT70.0570.0070.49
2016-07-01ZTGT69.6770.5069.6070.050.235,005,43528,62870.0070.49
2016-06-30ZTGT70.2070.29569.4069.82-0.186,502,26937,53569.3169.80
2016-06-29ZTGT69.8070.5869.6870.000.266,771,27531,24670.0570.39
2016-06-28ZTGT69.6870.4169.05569.740.297,325,25032,42169.5570.19
2016-06-27ZTGT69.0869.7267.9069.450.105,576,93830,35669.0170.62
2016-06-24ZTGT68.1569.8668.0869.35-0.436,760,75433,13668.5369.35
2016-06-23ZTGT69.3770.2069.2969.780.927,511,10941,42769.0170.25
2016-06-22ZTGT68.336869.2068.2668.860.564,421,75829,14569.0369.25
2016-06-21ZTGT68.1568.8467.6768.300.314,579,79029,46367.8768.39
2016-06-20ZTGT68.1168.8967.9967.990.494,327,15026,70467.0068.20
2016-06-17ZTGT66.9968.0966.8767.500.527,864,25632,12567.0067.48
2016-06-16ZTGT67.4167.5466.7366.98-0.294,967,89228,47466.9867.10
2016-06-15ZTGT66.9867.8566.8967.270.535,894,72032,94767.2267.87
2016-06-14ZTGT66.6766.9465.92566.74-0.155,271,76631,34966.7066.86
2016-06-13ZTGT67.8568.0966.8466.89-0.994,635,14926,26966.8066.89
2016-06-10ZTGT67.3968.1367.0567.880.194,743,55728,77267.1567.94
2016-06-09ZTGT68.5868.8767.3667.69-0.936,122,93140,74567.5567.70
2016-06-08ZTGT68.5168.90568.1268.620.385,708,86128,94167.5068.62
2016-06-07ZTGT68.8069.6468.1968.24-0.575,375,44535,40968.1568.27
2016-06-06ZTGT68.6269.2268.2368.810.165,623,94435,72768.7669.85
2016-06-03ZTGT68.3669.0368.0768.650.337,251,04839,66268.5068.94
2016-06-02ZTGT67.7568.4267.7468.32-0.0913,664,11161,39868.2068.35
2016-06-01ZTGT68.7968.9668.0168.41-0.378,786,67446,30568.0168.20
2016-05-31ZTGT69.3869.47568.46568.78-0.128,560,49638,09068.7870.95
2016-05-30ZTGT68.9068.9069.09
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