Home Page
07:07:30 EDT Wed 30 Jul 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-07-29ZTGT60.34561.318760.3061.100.803,813,57520,45761.0161.10
2014-07-28ZTGT60.3060.5859.9960.30-0.094,011,20322,85560.0360.46
2014-07-25ZTGT60.8560.8960.2960.39-0.602,629,20515,25660.2660.42
2014-07-24ZTGT60.7361.0760.4260.990.263,491,99322,02160.5260.95
2014-07-23ZTGT59.4560.8459.3760.731.356,167,24631,99760.3062.00
2014-07-22ZTGT59.4259.5259.1459.380.083,548,36521,05059.0859.50
2014-07-21ZTGT59.9060.0259.0459.30-0.714,122,94823,33259.2559.41
2014-07-18ZTGT59.8360.0459.5060.010.294,736,49219,36959.9660.02
2014-07-17ZTGT59.9560.2059.5759.72-0.424,559,74421,15059.5759.84
2014-07-16ZTGT60.6560.7459.8260.14-0.576,988,44336,58659.7660.13
2014-07-15ZTGT60.3160.7260.2360.710.535,722,44124,92258.7963.11
2014-07-14ZTGT60.1460.1959.9560.180.183,809,20821,77060.0960.27
2014-07-11ZTGT59.9660.0559.650160.000.073,109,28219,08159.9560.06
2014-07-10ZTGT59.4659.9859.4659.93-0.123,799,90720,01559.7059.90
2014-07-09ZTGT59.8260.1959.5760.050.254,276,77921,65159.2560.14
2014-07-08ZTGT59.8359.9459.3859.80-0.194,582,34127,21259.8060.04
2014-07-07ZTGT59.4360.0559.2359.990.484,917,27628,82559.9360.06
2014-07-04ZTGT59.5159.4159.55
2014-07-03ZTGT59.2159.5358.9459.510.743,014,44315,73559.4159.55
2014-07-02ZTGT58.5059.1058.4058.770.403,067,23019,58658.6958.85
2014-07-01ZTGT58.2858.4557.9558.370.423,768,48722,12958.1558.47
2014-06-30ZTGT58.1558.5057.8457.95-0.174,864,31626,47557.7758.09
2014-06-27ZTGT57.76558.3257.7558.120.258,466,04423,24258.0058.15
2014-06-26ZTGT58.0658.09857.6357.87-0.193,547,97619,74257.5157.90
2014-06-25ZTGT58.4858.5157.9258.06-0.645,998,47827,96757.8158.10
2014-06-24ZTGT58.1758.8658.0258.700.284,374,53924,99958.6358.70
2014-06-23ZTGT58.1058.4558.05558.420.133,749,12619,10958.1159.14
2014-06-20ZTGT58.8158.8158.09558.29-0.455,189,07820,60658.0758.73
2014-06-19ZTGT58.7559.3258.7058.740.043,900,50721,17458.5558.85
2014-06-18ZTGT58.1658.7458.1258.700.533,755,13021,36558.5158.75
2014-06-17ZTGT57.6758.6257.5158.170.436,618,73233,25258.1558.47
2014-06-16ZTGT57.2457.7957.0657.740.515,342,58922,42257.6557.79
2014-06-13ZTGT57.4157.4757.0557.23-0.013,718,93820,21457.0857.23
2014-06-12ZTGT57.2157.35557.1157.240.165,457,92124,91957.1257.35
2014-06-11ZTGT56.8057.3256.6157.080.225,346,20328,29357.2057.24
2014-06-10ZTGT57.5557.5856.6756.86-0.746,619,61935,72556.8556.90
2014-06-09ZTGT57.9058.2257.4757.60-0.084,424,85823,13257.5057.60
2014-06-06ZTGT57.490357.8057.4957.680.193,572,13217,34957.6557.76
2014-06-05ZTGT57.3057.7957.0957.490.314,506,09725,82357.5057.53
2014-06-04ZTGT56.6557.2056.5057.180.393,633,01819,10057.1057.18
2014-06-03ZTGT56.5056.9656.2956.790.304,517,60823,55256.6856.89
2014-06-02ZTGT56.9157.0456.4556.49-0.273,748,75422,56656.5056.65
2014-05-30ZTGT55.9256.9255.8956.760.886,312,76336,27056.5256.76
2014-05-29ZTGT55.350555.9655.3055.880.544,829,71026,49455.7555.88
2014-05-28ZTGT56.0056.0055.2555.34-0.435,822,95430,24155.3255.36
2014-05-27ZTGT55.9355.9555.4155.770.085,639,93629,71155.7155.85
2014-05-23ZTGT56.1556.2255.6655.69-0.307,576,12633,83455.7055.84
2014-05-22ZTGT57.0057.1055.6255.99-1.2112,411,46465,69656.0056.06
2014-05-21ZTGT57.0957.4556.1357.200.5914,802,42777,79257.2057.35
2014-05-20ZTGT57.9257.940356.5356.61-1.689,392,62949,50956.4656.52
2014-05-19ZTGT58.2758.4958.040158.290.083,674,48822,08458.2658.31
2014-05-16ZTGT58.2958.8358.1258.640.466,409,24629,21958.5559.63
2014-05-15ZTGT58.6158.6757.8058.18-1.098,248,96738,35458.2758.38
2014-05-14ZTGT59.5659.8059.0859.27-0.294,275,24521,57259.1859.31
2014-05-13ZTGT59.6559.8659.1659.56-0.084,900,35227,76959.3159.59
2014-05-12ZTGT59.3559.7159.2759.640.513,719,78724,83559.5759.71
2014-05-09ZTGT58.3659.2558.2959.130.816,254,77633,20259.1059.20
2014-05-08ZTGT58.2958.7657.9858.320.196,808,88032,40858.2558.50
2014-05-07ZTGT57.8058.2557.6658.130.496,424,71131,53058.0358.19
2014-05-06ZTGT59.1859.2957.6057.64-2.2313,323,40771,14157.7057.84
2014-05-05ZTGT61.0261.6059.6259.87-2.1416,192,49474,31359.8759.90
2014-05-02ZTGT61.8662.6461.7362.010.273,423,84920,91861.8262.11
2014-05-01ZTGT61.8161.8761.33161.74-0.013,611,60118,19161.6661.84