09:44:47 EST Mon 23 Jan 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
2017-01-20ZTGT65.2365.4163.7864.10-1.2912,983,48774,15564.0064.15
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
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