02:57:08 EDT Thu 27 Apr 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
2017-04-26ZTGT55.2456.2955.20955.980.836,273,45229,79855.7556.07
2017-04-25ZTGT54.9355.1654.8055.150.334,096,70024,66554.9855.15
2017-04-24ZTGT55.2055.2954.4254.820.045,717,87432,15754.6855.10
2017-04-21ZTGT54.5955.12554.5454.780.145,948,27236,17254.7155.20
2017-04-20ZTGT54.1354.8854.1154.640.755,843,20534,71754.5655.00
2017-04-19ZTGT53.7954.37553.7153.890.295,419,56729,15753.7554.10
2017-04-18ZTGT53.6053.8253.42553.60-0.084,371,04424,62653.1854.25
2017-04-17ZTGT53.3653.6853.1053.680.294,702,40327,77553.1753.68
2017-04-14ZTGT53.3952.9853.44
2017-04-13ZTGT53.51553.6453.2953.39-0.015,087,40229,22652.9853.44
2017-04-12ZTGT53.3253.5353.1953.40-0.314,534,82222,39752.9953.40
2017-04-11ZTGT53.7853.9053.1453.71-0.084,917,54525,42753.7154.48
2017-04-10ZTGT53.5654.3453.4053.790.554,978,13930,71053.6053.97
2017-04-07ZTGT53.4553.7952.9753.24-0.335,782,10028,59053.1054.39
2017-04-06ZTGT53.1654.1353.0753.570.828,672,41644,06453.3554.39
2017-04-05ZTGT53.6253.8452.7252.75-0.686,810,84534,31752.6152.72
2017-04-04ZTGT53.8153.9952.9853.43-0.606,578,31636,78653.0053.57
2017-04-03ZTGT55.2255.2353.8554.03-1.166,970,90339,65754.0054.10
2017-03-31ZTGT55.2055.769755.1355.19-0.067,457,84632,63054.9955.55
2017-03-30ZTGT55.0655.409354.8755.250.104,870,21729,75454.4555.77
2017-03-29ZTGT53.6555.5853.5555.151.559,848,63353,85655.1555.50
2017-03-28ZTGT53.1953.6853.1853.600.274,395,77726,01853.3653.70
2017-03-27ZTGT52.9953.74552.8553.330.217,644,40640,54653.3353.70
2017-03-24ZTGT53.1853.34552.9153.12-0.024,351,79122,73653.0053.14
2017-03-23ZTGT53.4653.6453.0553.14-0.445,722,36830,75053.1553.25
2017-03-22ZTGT53.3553.665452.7753.580.195,868,98131,06253.0253.63
2017-03-21ZTGT54.4254.4653.22553.39-0.989,146,73347,99653.3054.10
2017-03-20ZTGT54.5554.6453.9454.370.089,163,96545,75958.88
2017-03-17ZTGT54.6554.7854.2954.29-0.3014,193,77331,64854.2954.32
2017-03-16ZTGT54.3854.95254.2554.590.026,354,14842,54954.5954.95
2017-03-15ZTGT54.6054.7154.1254.57-0.188,525,53145,42354.5254.70
2017-03-14ZTGT55.2355.3754.6854.75-0.446,000,10934,85954.6554.85
2017-03-13ZTGT55.4055.6154.8455.19-0.177,522,15548,44754.6055.19
2017-03-10ZTGT55.33555.8855.0555.360.167,591,34442,98855.3556.00
2017-03-09ZTGT55.0055.3554.4155.200.1810,878,12553,75955.1155.35
2017-03-08ZTGT55.4455.5555.0055.02-0.129,417,32850,31154.9555.20
2017-03-07ZTGT56.1456.4355.0555.14-0.9613,236,47365,20255.1055.35
2017-03-06ZTGT57.2557.3556.0056.10-1.2511,313,40465,49556.0156.36
2017-03-03ZTGT58.2058.2857.0957.35-0.609,081,38156,57157.4557.50
2017-03-02ZTGT57.9558.5257.7557.950.1210,976,56761,18857.8257.95
2017-03-01ZTGT58.7159.3357.3557.83-0.9422,807,965119,09957.7557.84
2017-02-28ZTGT57.4059.6757.3058.77-8.1445,305,358214,41958.8859.05
2017-02-27ZTGT66.4167.0866.2366.910.406,839,21446,84867.0567.13
2017-02-24ZTGT65.2666.6464.9366.511.536,909,00844,19066.4066.70
2017-02-23ZTGT66.0866.1564.8764.98-0.964,867,94932,49164.8565.89
2017-02-22ZTGT66.0666.2865.6065.94-0.273,029,41121,98065.6865.89
2017-02-21ZTGT66.2666.3965.7966.210.424,838,64325,52366.0666.21
2017-02-20ZTGT65.7965.3065.67
2017-02-17ZTGT65.2465.9064.9265.790.594,235,40927,54365.3065.67
2017-02-16ZTGT65.7565.8565.0365.20-0.553,324,99423,08865.0065.33
2017-02-15ZTGT65.5065.951365.2465.750.103,974,01926,74065.4066.00
2017-02-14ZTGT64.5665.6664.5265.650.845,117,11232,35965.5065.66
2017-02-13ZTGT65.6265.7064.5364.81-0.924,218,23928,58264.6365.15
2017-02-10ZTGT66.4866.9665.2265.73-0.685,520,82936,11965.7365.75
2017-02-09ZTGT64.7766.53564.6166.411.647,754,81146,84166.2166.60
2017-02-08ZTGT63.5164.9163.3864.771.204,510,98729,89964.5664.86
2017-02-07ZTGT63.8764.1663.4563.570.154,256,01125,25063.5163.57
2017-02-06ZTGT63.7763.9563.3663.42-0.336,003,26031,54263.3563.42
2017-02-03ZTGT63.9664.3563.5263.750.074,965,67030,87263.5063.99
2017-02-02ZTGT63.9164.1763.6663.680.015,518,35031,94463.5363.68
2017-02-01ZTGT63.9864.1663.4663.67-0.815,307,38330,26063.2463.88
2017-01-31ZTGT63.8064.5063.4564.480.365,735,13532,09564.4164.73
2017-01-30ZTGT63.650264.1463.4964.120.425,220,54330,60964.1264.52
2017-01-27ZTGT64.7564.7762.93563.70-0.477,471,96143,68363.0063.83