Home Page
15:03:10 EST Thu 08 Dec 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
2016-12-07ZTGT76.7077.1876.1076.970.206,791,04339,99775.4477.89
2016-12-06ZTGT76.8077.0876.0576.77-0.217,704,23054,60076.5699.00
2016-12-05ZTGT78.0178.0876.803876.98-0.967,173,25547,39876.6178.00
2016-12-02ZTGT77.2878.4076.8377.940.127,523,69646,85377.8578.15
2016-12-01ZTGT76.981678.5876.5977.820.586,685,29938,32877.6578.19
2016-11-30ZTGT77.7378.043477.0677.24-1.175,819,10834,23977.0077.45
2016-11-29ZTGT78.0578.6977.7578.410.694,693,98530,74878.1178.97
2016-11-28ZTGT78.2978.9477.5077.72-0.895,405,47237,91277.7277.96
2016-11-25ZTGT78.865779.329978.4278.610.132,543,81818,46178.40
2016-11-24ZTGT78.4878.4078.59
2016-11-23ZTGT78.0078.9677.5878.480.616,783,78335,58578.4078.59
2016-11-22ZTGT76.9078.1376.8677.871.365,853,33436,84674.0578.97
2016-11-21ZTGT76.0176.8176.0076.510.324,477,03831,37275.5577.11
2016-11-18ZTGT75.9076.3975.6976.190.066,057,51139,20976.1977.48
2016-11-17ZTGT76.1876.4375.4076.130.108,064,96150,63876.0576.15
2016-11-16ZTGT77.5078.3075.5676.034.5922,059,179114,08175.5076.00
2016-11-15ZTGT72.3572.3771.1771.44-0.737,693,83845,22969.5071.55
2016-11-14ZTGT71.0772.8870.8572.170.827,455,37440,82372.1273.32
2016-11-11ZTGT70.333471.5470.2071.350.815,330,55626,67871.3575.00
2016-11-10ZTGT69.6772.2069.3970.541.739,639,34242,54970.5670.73
2016-11-09ZTGT66.1369.2566.0168.811.769,570,73049,50366.4876.56
2016-11-08ZTGT67.3667.742566.6567.05-0.485,097,53829,69266.5069.25
2016-11-07ZTGT67.2567.56567.0367.531.004,777,72528,34967.5569.25
2016-11-04ZTGT66.7367.3166.5266.53-0.143,937,25322,47066.5066.86
2016-11-03ZTGT68.5468.5966.5566.67-1.595,068,43229,86566.5367.00
2016-11-02ZTGT67.8468.489967.3568.260.483,970,62622,68268.1068.75
2016-11-01ZTGT68.6668.8367.40167.78-0.954,019,53823,56367.0568.82
2016-10-31ZTGT68.8369.2568.51368.73-0.103,349,46918,85968.5169.08
2016-10-28ZTGT67.8369.245167.7268.831.214,114,51320,87768.5170.00
2016-10-27ZTGT68.6068.7867.4967.62-0.973,731,16124,79667.3267.81
2016-10-26ZTGT67.8868.95967.7968.590.642,846,52418,40866.7569.94
2016-10-25ZTGT67.9868.3367.8067.95-0.312,553,05818,39866.8568.19
2016-10-24ZTGT68.4468.7068.0068.260.032,545,82518,44768.2669.37
2016-10-21ZTGT67.4368.4567.2568.230.523,121,79920,31968.0968.50
2016-10-20ZTGT67.6267.8967.4567.710.183,961,21718,28467.4469.76
2016-10-19ZTGT67.6667.7067.1267.530.172,619,61420,02967.2069.76
2016-10-18ZTGT67.62567.7267.0167.360.123,011,64920,03867.0067.81
2016-10-17ZTGT67.9868.0067.0967.24-0.874,059,49621,53367.2567.57
2016-10-14ZTGT67.9068.5567.7168.110.223,818,65619,89267.7769.76
2016-10-13ZTGT67.6768.1867.3167.890.033,292,09020,34767.7368.00
2016-10-12ZTGT68.5068.5667.8167.86-0.534,279,64125,72167.7968.00
2016-10-11ZTGT68.8569.0268.2868.39-0.473,029,88819,15268.0168.69
2016-10-10ZTGT69.2269.4168.6968.86-0.182,724,14821,61067.2069.46
2016-10-07ZTGT68.6469.2168.4869.040.633,863,10323,16568.6271.30
2016-10-06ZTGT67.5768.5867.2168.410.675,032,34926,49867.4070.20
2016-10-05ZTGT68.5168.7267.6367.74-0.914,762,29431,23367.7268.14
2016-10-04ZTGT68.8469.5668.5068.65-0.034,376,54623,62767.3269.62
2016-10-03ZTGT68.5069.0368.3868.683,295,87122,10168.4168.99
2016-09-30ZTGT67.9068.9067.7768.680.964,900,50727,60968.5069.12
2016-09-29ZTGT67.8568.2767.6767.72-0.102,887,30816,20867.7168.00
2016-09-28ZTGT68.24568.3667.7367.82-0.473,376,03620,49167.6270.20
2016-09-27ZTGT68.0468.5067.7368.291.075,778,36931,55367.8070.00
2016-09-26ZTGT68.4568.4567.1267.22-1.556,902,75541,52867.1167.74
2016-09-23ZTGT68.3768.9868.3068.770.213,541,85922,83968.1168.99
2016-09-22ZTGT69.6670.0668.0468.56-0.917,619,22047,20068.1168.78
2016-09-21ZTGT69.1569.6468.7269.470.854,310,96125,50469.2570.47
2016-09-20ZTGT69.2269.2968.47568.62-0.272,988,17320,05368.5069.49
2016-09-19ZTGT69.3869.7768.8768.89-0.344,504,55321,52268.3869.18
2016-09-16ZTGT68.9369.3368.75569.230.027,138,03330,08169.0870.19
2016-09-15ZTGT68.0569.31567.9269.211.015,374,77233,34869.0169.20
2016-09-14ZTGT69.0069.4668.0968.20-0.746,637,97826,96868.0168.74
2016-09-13ZTGT69.0069.4568.8268.94-0.369,374,92342,53968.9669.59
2016-09-12ZTGT68.4569.5268.2169.300.308,167,85740,77867.5069.50
2016-09-09ZTGT69.0069.4268.7569.00-0.466,177,79333,95768.8868.98