Home Page
11:43:36 EDT Fri 31 Oct 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-10-30ZTGT60.7661.9660.5561.780.892,303,52014,65761.5161.94
2014-10-29ZTGT60.7960.9660.3760.890.242,999,09816,07260.3761.14
2014-10-28ZTGT61.231561.3260.2960.65-0.914,985,43729,38960.2960.64
2014-10-27ZTGT61.5461.7561.0361.56-0.013,636,00716,91660.8161.25
2014-10-24ZTGT61.9662.0261.2061.57-0.463,984,48821,13161.5061.68
2014-10-23ZTGT61.8262.5061.6962.030.703,418,43315,50361.9662.99
2014-10-22ZTGT61.7862.4361.2761.33-0.313,796,04020,98861.3362.62
2014-10-21ZTGT60.4461.9460.4161.641.354,797,86520,73758.7864.91
2014-10-20ZTGT59.0460.3158.9660.291.224,302,18525,12659.5261.19
2014-10-17ZTGT59.9460.0658.9059.07-0.376,508,90833,08559.0559.11
2014-10-16ZTGT58.7360.1758.7259.44-0.544,332,59719,25859.2159.68
2014-10-15ZTGT60.9061.239959.2959.98-1.717,774,04134,60059.3959.89
2014-10-14ZTGT60.9861.81560.7461.691.254,542,65521,62061.7062.00
2014-10-13ZTGT60.6161.5760.0360.44-0.155,331,70822,64660.4461.79
2014-10-10ZTGT61.9162.4460.5560.59-1.016,201,95431,77060.6061.79
2014-10-09ZTGT62.6563.0961.41561.60-1.214,348,95618,40261.3863.99
2014-10-08ZTGT61.6862.9661.5262.811.273,960,24519,63562.6662.81
2014-10-07ZTGT62.0262.0861.3361.54-0.743,661,89319,69461.5661.79
2014-10-06ZTGT63.2763.3462.1962.28-0.792,481,32014,36762.0862.35
2014-10-03ZTGT63.0963.4562.7763.070.502,615,19713,51262.0963.77
2014-10-02ZTGT62.1062.7061.6162.570.503,199,77018,72862.4062.69
2014-10-01ZTGT62.5562.9062.0362.07-0.613,883,86119,78962.0063.45
2014-09-30ZTGT62.9963.0962.5262.68-0.362,558,61813,37362.5162.85
2014-09-29ZTGT62.5763.1662.5363.04-0.112,170,36714,23562.5163.99
2014-09-26ZTGT63.189963.2862.6463.150.272,336,21715,41563.0763.34
2014-09-25ZTGT63.6263.759962.7562.88-1.002,840,87916,89662.8863.50
2014-09-24ZTGT63.0063.9362.9963.880.803,255,75520,29463.8064.00
2014-09-23ZTGT63.2463.6063.0763.08-0.283,995,25421,41962.9163.05
2014-09-22ZTGT63.50563.7763.1363.36-0.453,086,05720,66163.1363.34
2014-09-19ZTGT64.1564.36563.6163.81-0.124,918,87826,39063.6163.99
2014-09-18ZTGT63.2264.650163.2063.931.067,343,48438,94663.7264.23
2014-09-17ZTGT62.9163.0962.4862.870.013,276,09616,98162.8762.96
2014-09-16ZTGT62.3263.2662.0662.860.654,559,20825,07762.8963.00
2014-09-15ZTGT62.4162.6162.0762.21-0.323,694,11223,05362.0162.35
2014-09-12ZTGT62.5062.6561.9862.53-0.064,427,89425,56662.4162.64
2014-09-11ZTGT61.7762.6861.6162.590.645,599,82334,85162.4463.20
2014-09-10ZTGT61.0262.3460.8761.951.078,681,58547,50362.0262.30
2014-09-09ZTGT60.4360.906360.1860.880.324,237,37319,55060.0461.07
2014-09-08ZTGT60.8961.2060.2760.56-0.523,198,12420,90960.3860.63
2014-09-05ZTGT60.8961.1560.5061.080.053,401,93921,70661.0761.48
2014-09-04ZTGT60.3461.20560.2061.030.644,363,69126,52160.8661.24
2014-09-03ZTGT60.5360.5759.98160.390.203,553,55621,96460.3060.55
2014-09-02ZTGT60.3360.5059.9860.190.122,602,72016,78360.0960.27
2014-08-29ZTGT60.5960.7260.0560.07-0.284,008,14222,92660.1260.87
2014-08-28ZTGT60.4660.5960.0760.35-0.444,221,30828,67260.3960.53
2014-08-27ZTGT60.6960.9660.6460.790.092,797,66121,10260.6161.17
2014-08-26ZTGT60.8561.2060.5960.70-0.283,226,65519,17460.7060.74
2014-08-25ZTGT61.5061.5060.7260.98-0.074,368,22723,75460.8561.52
2014-08-22ZTGT61.1561.4660.7861.05-0.024,566,22126,68561.0561.10
2014-08-21ZTGT60.4061.0959.8261.070.746,562,03640,50261.0061.07
2014-08-20ZTGT58.5060.7958.2560.331.0812,834,99977,20060.4560.50
2014-08-19ZTGT58.8659.4158.6059.250.704,817,03927,01359.4559.88
2014-08-18ZTGT58.0558.6957.7558.550.874,024,53624,28358.4958.61
2014-08-15ZTGT58.7458.7757.8458.20-0.544,187,05418,24358.1558.39
2014-08-14ZTGT58.2358.7758.0958.740.483,144,87719,51458.6658.93
2014-08-13ZTGT58.4358.4857.7558.26-0.203,661,31621,38058.2558.39
2014-08-12ZTGT58.3158.5458.0258.460.102,946,00616,21358.3558.92
2014-08-11ZTGT58.6158.6758.1558.36-0.182,795,95716,85058.3158.46
2014-08-08ZTGT57.9258.5957.6258.541.044,710,70322,41458.2458.64
2014-08-07ZTGT58.3258.3657.2757.50-0.474,917,34624,32257.5057.60
2014-08-06ZTGT57.5058.2457.2657.97-0.067,263,37737,23157.8858.04
2014-08-05ZTGT58.4559.4157.8158.03-2.6714,982,10375,68158.0058.03
2014-08-04ZTGT60.1661.0059.9260.700.854,240,85323,86260.5660.75
2014-08-01ZTGT59.3160.0059.2059.850.264,011,79719,49959.8059.92