01:58:43 EST Sat 25 Feb 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
2017-02-24ZTGT65.2666.6464.9366.511.536,909,00844,19066.4066.70
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
2017-01-26ZTGT64.8564.909964.1264.17-0.834,393,10929,38864.1064.57
2017-01-25ZTGT64.7865.16564.6665.000.595,702,52435,17164.6065.00
2017-01-24ZTGT63.8564.4263.60564.410.566,084,40938,01764.3564.48
2017-01-23ZTGT64.095964.5563.5563.85-0.257,908,97444,82163.8663.95
2017-01-20ZTGT65.2365.4163.7864.10-1.2912,983,48774,15564.0064.15
2017-01-19ZTGT66.3366.8865.0665.39-1.4612,274,91769,91165.4565.50
2017-01-18ZTGT67.8568.0066.3566.85-4.0919,063,189102,24366.8666.99
2017-01-17ZTGT70.9872.0870.6370.940.755,426,68834,91970.9171.04
2017-01-16ZTGT70.1970.0070.40
2017-01-13ZTGT71.2071.3870.0370.19-1.065,332,59433,85570.0070.40
2017-01-12ZTGT71.4371.7170.7971.25-0.364,163,18123,50671.1071.50
2017-01-11ZTGT71.6871.9371.32571.610.183,479,90424,44971.5276.50
2017-01-10ZTGT71.4072.0171.0171.434,681,78931,22571.1176.50
2017-01-09ZTGT71.5471.8771.3671.43-0.013,814,26626,32970.1572.99
2017-01-06ZTGT71.9872.2371.1871.44-1.125,235,09633,75471.3771.79
2017-01-05ZTGT72.1572.7270.8572.56-1.257,096,25354,30372.4072.80
2017-01-04ZTGT73.1074.2473.1073.811.065,316,22431,31171.9972.95
2017-01-03ZTGT72.6672.8971.9972.750.523,907,13825,94271.5072.99
2017-01-02ZTGT72.2370.1573.80
2016-12-30ZTGT72.630572.9371.8872.23-0.393,069,20518,08570.1573.80
2016-12-29ZTGT72.82573.1772.4372.62-0.212,795,52819,65472.2172.99
2016-12-28ZTGT73.8773.9872.7572.83-0.872,648,48719,94272.8372.90
2016-12-27ZTGT73.8474.2373.5673.700.202,200,28016,54170.1573.70
2016-12-26ZTGT73.5072.5976.50
2016-12-23ZTGT73.9574.4873.2973.50-0.243,333,67524,17272.5976.50
2016-12-22ZTGT76.7977.0073.4173.74-3.398,438,78252,02473.8373.90
2016-12-21ZTGT77.3177.8777.1277.13-0.522,152,41616,22176.0078.50
2016-12-20ZTGT77.3578.0077.2677.650.613,504,62226,46477.6578.50
2016-12-19ZTGT76.5877.6476.5277.040.292,856,60223,18552.87
2016-12-16ZTGT77.4878.3776.47576.75-0.238,217,42436,33876.5176.99
2016-12-15ZTGT77.1477.69576.7976.98-0.214,089,39225,07776.9777.80
2016-12-14ZTGT77.4577.8576.8577.19-0.486,045,44721,87877.1978.72
2016-12-13ZTGT76.9978.0676.4977.670.934,925,64931,04476.6277.90
2016-12-12ZTGT77.09477.4376.3576.74-0.654,489,29032,25476.6076.74
2016-12-09ZTGT77.4477.68576.8877.39-0.454,047,72432,37177.2577.69
2016-12-08ZTGT77.3578.4277.1677.840.875,090,51438,01973.6185.00
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