Home Page
14:01:31 EDT Sun 30 Aug 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-08-28ZTGT77.8978.8077.5678.030.184,424,91321,91178.0379.18
2015-08-27ZTGT77.1877.9276.5677.851.016,929,86232,45677.8581.81
2015-08-26ZTGT75.8677.1474.3676.842.908,160,03931,47576.9077.24
2015-08-25ZTGT76.8277.1673.8773.94-1.347,554,71934,68654.3177.25
2015-08-24ZTGT72.7477.5871.9175.28-3.1210,419,05438,95774.3176.49
2015-08-21ZTGT80.3280.8778.3678.40-2.267,982,03838,54778.0580.80
2015-08-20ZTGT80.38581.6779.8180.66-0.217,497,61444,55080.1380.65
2015-08-19ZTGT83.9684.6279.1280.870.5721,173,761117,59881.0081.14
2015-08-18ZTGT78.7880.7378.6080.301.327,326,72043,23581.2581.27
2015-08-17ZTGT78.474579.2078.19178.98-0.372,908,61418,65779.0079.05
2015-08-14ZTGT78.9979.61578.7379.350.363,597,93216,91579.3679.56
2015-08-13ZTGT78.9679.8178.2978.99-0.013,322,87021,65179.1379.39
2015-08-12ZTGT78.6079.2477.08579.000.135,106,76530,83378.7679.40
2015-08-11ZTGT78.6579.2678.2778.87-0.104,188,12222,25478.5981.74
2015-08-10ZTGT79.5879.6978.8278.97-0.012,998,44720,15079.0079.20
2015-08-07ZTGT79.5479.7478.6078.98-0.563,153,40418,27278.7779.05
2015-08-06ZTGT80.0780.339978.6279.54-0.504,508,17326,97379.5679.68
2015-08-05ZTGT80.6181.0779.7580.04-0.014,303,36924,66775.9282.49
2015-08-04ZTGT80.3880.7879.7180.05-0.344,355,60323,14579.5182.87
2015-08-03ZTGT81.0481.6380.0580.39-1.463,595,82023,72580.3582.81
2015-07-31ZTGT82.3382.3681.7181.85-0.082,832,21313,62580.6182.05
2015-07-30ZTGT81.6682.2881.5481.930.092,991,29317,90280.7182.82
2015-07-29ZTGT80.8182.0280.6081.841.315,323,51527,83980.4382.81
2015-07-28ZTGT79.8780.6079.4980.531.045,457,24126,21679.6782.35
2015-07-27ZTGT79.7579.8879.12979.49-0.724,638,19022,20479.6080.02
2015-07-24ZTGT81.6681.8780.1080.21-1.445,294,33132,11780.2180.73
2015-07-23ZTGT82.8882.9581.6281.65-1.173,489,57519,50681.7581.99
2015-07-22ZTGT82.5183.34582.4482.820.544,350,94922,85082.6582.89
2015-07-21ZTGT84.2284.2582.1582.28-1.956,085,90134,37881.9782.28
2015-07-20ZTGT84.5484.97684.1784.23-0.463,261,40517,52884.0684.69
2015-07-17ZTGT84.7085.0184.4484.69-0.322,924,55714,80984.4285.60
2015-07-16ZTGT84.7985.3184.5085.010.552,972,00520,60884.9385.81
2015-07-15ZTGT84.0384.5583.43584.460.362,854,12118,04784.4684.93
2015-07-14ZTGT84.1584.3783.3284.104,095,36022,03283.0184.10
2015-07-13ZTGT84.6784.7484.1084.100.193,450,76721,05384.0084.48
2015-07-10ZTGT83.8684.1983.6183.910.873,271,05917,98083.9184.49
2015-07-09ZTGT84.2584.32583.0283.04-0.443,863,96220,34383.1584.11
2015-07-08ZTGT83.6584.239983.3983.48-0.974,087,62123,28883.4083.74
2015-07-07ZTGT83.0284.4882.7584.451.525,709,14332,30684.3484.45
2015-07-06ZTGT81.8083.2181.7582.930.663,539,09721,24679.0090.00
2015-07-03ZTGT82.2782.1183.12
2015-07-02ZTGT83.0583.4382.1582.27-0.723,422,00820,16682.1183.12
2015-07-01ZTGT82.1583.12581.8482.991.364,087,92722,71682.7884.41
2015-06-30ZTGT82.7683.0081.5781.63-0.465,060,03625,10880.9582.24
2015-06-29ZTGT83.5483.9081.9782.09-1.995,224,51724,64882.1685.62
2015-06-26ZTGT84.4984.6583.8584.08-0.426,189,11730,35283.8984.08
2015-06-25ZTGT84.47785.2184.3484.500.165,008,62928,78784.3084.40
2015-06-24ZTGT84.5984.8683.98584.34-0.423,281,25018,22084.0184.68
2015-06-23ZTGT84.5885.8184.4084.760.535,916,83535,73484.6684.87
2015-06-22ZTGT84.2484.3383.6584.230.884,797,85229,57883.9484.40
2015-06-19ZTGT83.0084.5082.9183.350.1611,601,53742,61083.3183.47
2015-06-18ZTGT82.2983.4182.1083.191.096,679,99933,02582.7783.21
2015-06-17ZTGT81.2682.4781.0982.101.135,215,15628,30581.9082.10
2015-06-16ZTGT80.4481.4780.0580.970.524,061,05425,59180.9681.65
2015-06-15ZTGT80.44581.0980.0280.450.986,228,33933,10780.1280.40
2015-06-12ZTGT79.7480.14579.4179.47-0.602,909,08217,34278.5279.69
2015-06-11ZTGT80.0280.44579.9280.070.403,575,07920,58679.8280.06
2015-06-10ZTGT79.6579.8079.0579.670.774,669,96124,98279.6079.75
2015-06-09ZTGT78.6979.2678.2578.900.015,471,51831,46779.1279.15
2015-06-08ZTGT79.2579.2578.6378.89-0.313,196,00319,83178.9079.15
2015-06-05ZTGT80.1080.25579.0979.20-0.763,922,35921,43479.0679.74
2015-06-04ZTGT80.1980.502579.5779.96-0.385,688,09215,22780.0080.05
2015-06-03ZTGT80.3580.7579.8980.340.343,440,80418,84780.1280.50
2015-06-02ZTGT79.2380.1478.9180.000.493,453,00421,79879.9080.25
2015-06-01ZTGT79.5079.91579.1179.510.193,181,63920,01078.0079.79