06:40:32 EDT Thu 19 Oct 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
2017-10-18ZTGT60.1760.5860.0060.03-0.143,538,57923,65960.0360.30
2017-10-17ZTGT60.1760.5659.8660.170.023,285,88022,96959.9161.58
2017-10-16ZTGT60.2960.7559.5760.15-0.704,602,22832,06259.9561.56
2017-10-13ZTGT60.2361.5659.9560.850.666,800,54448,58559.8461.58
2017-10-12ZTGT58.80160.24558.5460.191.048,970,66753,23159.9060.19
2017-10-11ZTGT57.7959.6757.7359.151.5511,676,59857,97256.0061.35
2017-10-10ZTGT56.8157.8556.5857.601.357,359,33342,99355.2557.73
2017-10-09ZTGT57.2957.3055.7756.25-0.876,312,20436,37456.2556.39
2017-10-06ZTGT57.5457.6656.72557.12-1.268,394,69554,04457.1057.15
2017-10-05ZTGT58.677258.8958.3158.38-0.284,868,81230,94557.8558.17
2017-10-04ZTGT58.74558.9358.5258.660.083,037,88821,67458.6258.74
2017-10-03ZTGT58.8959.2458.4458.58-0.313,579,96328,17156.8559.44
2017-10-02ZTGT58.6559.0857.7058.89-0.123,909,93725,93956.8559.44
2017-09-29ZTGT59.1059.5758.6859.010.103,816,93826,87058.8159.10
2017-09-28ZTGT59.0059.5158.7458.910.045,183,62027,64256.8559.86
2017-09-27ZTGT58.6059.0157.8558.870.284,279,40024,74658.2559.00
2017-09-26ZTGT58.6059.0858.3458.590.044,210,95122,95456.8559.59
2017-09-25ZTGT58.0359.2957.9558.55-0.445,990,38630,39958.5659.59
2017-09-22ZTGT58.4059.0558.1758.990.663,510,61823,74958.9059.10
2017-09-21ZTGT59.0959.1558.0058.33-0.935,395,40535,84358.1158.47
2017-09-20ZTGT59.40559.4958.6659.26-0.094,830,50731,61059.0059.26
2017-09-19ZTGT59.2059.7458.7659.350.263,944,04127,71459.0259.35
2017-09-18ZTGT60.1060.4459.0759.09-0.875,133,10628,48159.0559.28
2017-09-15ZTGT59.4460.08559.1359.960.496,718,70628,43958.0060.04
2017-09-14ZTGT59.5359.6958.9659.47-0.045,057,76535,76859.0059.47
2017-09-13ZTGT58.0560.11557.92559.511.628,704,72252,93359.5759.64
2017-09-12ZTGT57.3258.5957.237257.890.605,313,68831,40857.8958.14
2017-09-11ZTGT57.5157.8457.1157.290.026,057,51630,63557.0257.40
2017-09-08ZTGT58.1358.2755.65557.27-1.1510,951,40265,71156.0057.39
2017-09-07ZTGT58.3158.8657.854558.420.406,951,14433,34358.4058.88
2017-09-06ZTGT57.5058.6357.4758.020.679,376,78243,93957.8458.01
2017-09-05ZTGT56.1257.4156.1257.351.137,890,39643,14457.2957.51
2017-09-04ZTGT56.2256.1556.45
2017-09-01ZTGT54.8456.4254.8456.221.697,047,51040,53556.1556.45
2017-08-31ZTGT54.2755.0054.1854.530.216,017,82732,50354.2054.70
2017-08-30ZTGT54.5754.8454.1554.32-0.233,494,53823,13354.2554.48
2017-08-29ZTGT54.1554.8654.0554.550.114,347,84224,62654.0154.81
2017-08-28ZTGT54.6654.8654.0754.44-0.576,368,46933,84654.0554.59
2017-08-25ZTGT54.4155.4054.0555.010.806,979,92741,16254.2055.19
2017-08-24ZTGT57.1757.6353.9054.21-2.2515,836,40276,79354.3554.65
2017-08-23ZTGT56.4256.8956.1656.46-0.084,237,83026,49256.0156.46
2017-08-22ZTGT56.7156.9156.2556.54-0.027,969,50338,92356.5456.70
2017-08-21ZTGT55.8457.11555.6156.560.9111,604,16544,26356.5756.70
2017-08-18ZTGT55.9156.3655.6555.65-0.474,738,48529,52755.6055.68
2017-08-17ZTGT56.5357.05555.4156.12-0.1915,275,18870,03856.0056.12
2017-08-16ZTGT56.9457.0054.4756.311.9622,059,362110,12455.7956.26
2017-08-15ZTGT55.7855.7854.2554.35-1.449,457,26254,54654.2554.84
2017-08-14ZTGT55.4056.046655.4055.790.145,775,16533,70855.6155.90
2017-08-11ZTGT55.4555.9255.1155.650.016,022,77035,24155.4055.89
2017-08-10ZTGT57.3257.3255.4755.64-2.2310,853,10359,40255.0155.80
2017-08-09ZTGT58.5758.5857.3857.87-0.876,389,44338,58857.8557.99
2017-08-08ZTGT58.0559.2158.0058.740.868,129,34444,55158.5558.70
2017-08-07ZTGT57.55557.9757.5057.880.303,904,19127,47757.4558.00
2017-08-04ZTGT57.2757.6557.1657.580.544,462,76628,76857.4757.74
2017-08-03ZTGT57.1357.3856.3857.040.245,321,70632,06757.0557.40
2017-08-02ZTGT56.6157.1256.420756.80-0.063,677,12320,32156.2557.25
2017-08-01ZTGT56.5956.8856.1456.860.194,029,00923,24356.6057.00
2017-07-31ZTGT56.3056.7555.9056.670.565,662,75823,87756.4056.85
2017-07-28ZTGT55.9856.3655.6456.110.065,371,96827,01555.8156.95
2017-07-27ZTGT54.9656.0654.5356.051.094,489,10225,89954.1156.00
2017-07-26ZTGT55.0155.1654.2754.96-0.143,403,38821,11854.1155.14
2017-07-25ZTGT54.2555.5654.1955.101.054,506,51228,94553.8155.10
2017-07-24ZTGT54.7054.8654.0254.05-0.795,627,14522,39453.6355.00
2017-07-21ZTGT54.5955.0154.1854.840.266,355,38526,36254.5154.84
2017-07-20ZTGT54.1554.9353.9854.580.486,665,91433,40452.8854.64