Home Page
00:39:52 EDT Sun 26 Jun 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
2016-06-24ZTGT68.1569.8668.0869.35-0.436,760,75433,13668.5369.35
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
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