Home Page
14:30:31 EST Thu 18 Dec 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-12-17ZTGT72.8573.7372.2873.571.292,979,83616,26073.2974.49
2014-12-16ZTGT73.13573.3171.9872.28-0.927,872,69827,08771.9573.14
2014-12-15ZTGT73.0973.5272.4073.200.803,637,97219,86773.1073.72
2014-12-12ZTGT73.5474.0072.3972.40-1.134,596,80726,73472.0172.30
2014-12-11ZTGT73.6774.5873.3273.530.625,648,18627,35472.0073.53
2014-12-10ZTGT73.412574.1972.8472.91-0.694,560,50025,75072.0373.24
2014-12-09ZTGT72.5173.6372.4073.60-0.183,367,95220,90173.2174.45
2014-12-08ZTGT73.5374.1073.2473.780.123,851,51922,18973.7073.91
2014-12-05ZTGT73.5173.7172.8873.660.383,760,00522,14773.8073.99
2014-12-04ZTGT73.3073.4072.5373.28-0.054,238,84724,90473.0873.42
2014-12-03ZTGT73.0173.8372.590873.330.266,699,98638,89173.2473.35
2014-12-02ZTGT72.5373.4072.3973.070.324,142,61725,88673.1073.29
2014-12-01ZTGT73.4473.4772.0672.75-1.257,798,35040,14972.4072.75
2014-11-28ZTGT72.5874.7672.5674.001.844,466,46824,68873.6874.18
2014-11-26ZTGT71.9772.3071.7372.160.064,123,89925,31272.1772.44
2014-11-25ZTGT71.6472.2071.3672.100.536,635,01533,52472.1772.23
2014-11-24ZTGT71.7072.1671.0071.570.064,095,53124,28871.5171.78
2014-11-21ZTGT71.8072.2671.0571.510.326,835,24534,17054.0072.78
2014-11-20ZTGT71.3871.8370.3071.19-1.3111,065,67164,14971.1671.38
2014-11-19ZTGT69.9573.0869.8672.504.9925,615,383131,37170.4572.84
2014-11-18ZTGT66.9667.7666.5067.510.385,581,48336,59967.4067.74
2014-11-17ZTGT67.7067.7066.9067.13-0.487,260,87329,52866.8367.00
2014-11-14ZTGT67.29568.2867.1568.130.635,487,89032,07868.1468.20
2014-11-13ZTGT66.98567.7866.9467.500.787,880,17041,44567.3667.55
2014-11-12ZTGT65.4866.89565.3766.721.006,236,59237,45166.6066.72
2014-11-11ZTGT65.3765.8665.2665.720.203,419,03820,51565.5065.72
2014-11-10ZTGT64.8465.9264.1465.521.357,876,60845,78065.3865.50
2014-11-07ZTGT62.2564.6662.1764.172.287,531,32544,08564.0264.16
2014-11-06ZTGT61.3361.99561.1361.890.773,956,07124,06561.3762.00
2014-11-05ZTGT61.8862.0060.9961.12-0.252,687,65416,57160.9361.34
2014-11-04ZTGT61.56561.6360.9861.37-0.223,038,31414,27461.3664.91
2014-11-03ZTGT61.8461.9861.1461.59-0.232,733,95716,01461.4061.81
2014-10-31ZTGT62.2362.3761.4461.820.044,231,39621,64961.0161.82
2014-10-30ZTGT60.7661.9660.5561.780.892,303,52014,65761.5161.94
2014-10-29ZTGT60.7960.9660.3760.890.242,999,09816,07260.3761.14
2014-10-28ZTGT61.231561.3260.2960.65-0.914,985,43729,38960.2960.64
2014-10-27ZTGT61.5461.7561.0361.56-0.013,636,00716,91660.8161.25
2014-10-24ZTGT61.9662.0261.2061.57-0.463,984,48821,13161.5061.68
2014-10-23ZTGT61.8262.5061.6962.030.703,418,43315,50361.9662.99
2014-10-22ZTGT61.7862.4361.2761.33-0.313,796,04020,98861.3362.62
2014-10-21ZTGT60.4461.9460.4161.641.354,797,86520,73758.7864.91
2014-10-20ZTGT59.0460.3158.9660.291.224,302,18525,12659.5261.19
2014-10-17ZTGT59.9460.0658.9059.07-0.376,508,90833,08559.0559.11
2014-10-16ZTGT58.7360.1758.7259.44-0.544,332,59719,25859.2159.68
2014-10-15ZTGT60.9061.239959.2959.98-1.717,774,04134,60059.3959.89
2014-10-14ZTGT60.9861.81560.7461.691.254,542,65521,62061.7062.00
2014-10-13ZTGT60.6161.5760.0360.44-0.155,331,70822,64660.4461.79
2014-10-10ZTGT61.9162.4460.5560.59-1.016,201,95431,77060.6061.79
2014-10-09ZTGT62.6563.0961.41561.60-1.214,348,95618,40261.3863.99
2014-10-08ZTGT61.6862.9661.5262.811.273,960,24519,63562.6662.81
2014-10-07ZTGT62.0262.0861.3361.54-0.743,661,89319,69461.5661.79
2014-10-06ZTGT63.2763.3462.1962.28-0.792,481,32014,36762.0862.35
2014-10-03ZTGT63.0963.4562.7763.070.502,615,19713,51262.0963.77
2014-10-02ZTGT62.1062.7061.6162.570.503,199,77018,72862.4062.69
2014-10-01ZTGT62.5562.9062.0362.07-0.613,883,86119,78962.0063.45
2014-09-30ZTGT62.9963.0962.5262.68-0.362,558,61813,37362.5162.85
2014-09-29ZTGT62.5763.1662.5363.04-0.112,170,36714,23562.5163.99
2014-09-26ZTGT63.189963.2862.6463.150.272,336,21715,41563.0763.34
2014-09-25ZTGT63.6263.759962.7562.88-1.002,840,87916,89662.8863.50
2014-09-24ZTGT63.0063.9362.9963.880.803,255,75520,29463.8064.00
2014-09-23ZTGT63.2463.6063.0763.08-0.283,995,25421,41962.9163.05
2014-09-22ZTGT63.50563.7763.1363.36-0.453,086,05720,66163.1363.34
2014-09-19ZTGT64.1564.36563.6163.81-0.124,918,87826,39063.6163.99