Home Page
08:08:52 EST Sat 31 Jan 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-01-30ZTGT74.7775.1373.5573.61-1.887,176,96728,27173.5873.78
2015-01-29ZTGT74.2675.4973.8375.491.234,545,65721,54873.8275.99
2015-01-28ZTGT75.4376.0474.1374.26-0.504,175,09721,22374.1974.26
2015-01-27ZTGT74.9075.3474.3974.76-0.493,228,16119,22174.9276.99
2015-01-26ZTGT75.3275.4874.7875.25-0.043,584,79222,53475.2575.45
2015-01-23ZTGT75.6275.9374.6575.29-0.483,959,34224,76374.0175.49
2015-01-22ZTGT74.4775.9473.6375.771.824,662,81226,70675.6075.70
2015-01-21ZTGT73.2574.3273.0873.950.285,034,39728,64672.8874.05
2015-01-20ZTGT74.73575.1472.8973.67-1.279,168,80452,90873.5273.66
2015-01-16ZTGT75.4575.4673.3574.94-0.739,973,00552,69374.7074.90
2015-01-15ZTGT77.3077.5075.0875.671.3417,296,01076,13075.0175.77
2015-01-14ZTGT74.5875.0473.6974.33-1.625,634,93029,88774.3974.59
2015-01-13ZTGT76.9077.6675.47275.95-0.684,919,70423,47275.7077.74
2015-01-12ZTGT76.0676.9476.0476.630.202,842,89616,48875.8176.78
2015-01-09ZTGT77.3077.3776.3376.43-0.703,215,28118,15876.2076.59
2015-01-08ZTGT77.0077.75276.6977.130.366,344,93435,50276.6677.74
2015-01-07ZTGT74.8876.9574.8876.772.806,946,85037,83376.7976.97
2015-01-06ZTGT74.3974.6972.7473.97-0.014,666,86926,67174.0175.50
2015-01-05ZTGT75.0575.5173.8873.98-1.353,779,65023,31363.0074.38
2015-01-02ZTGT76.17576.6474.5575.33-0.583,713,23320,63074.9075.33
2014-12-31ZTGT75.3176.64575.2775.910.203,212,33720,34276.0076.08
2014-12-30ZTGT75.4475.8875.2075.710.182,160,75815,56672.2475.83
2014-12-29ZTGT75.0675.9974.8775.530.472,744,85320,32975.4275.67
2014-12-26ZTGT74.7575.3774.6175.060.412,222,45113,70375.0675.13
2014-12-24ZTGT74.78575.3274.6174.65-0.041,788,02110,40574.5089.77
2014-12-23ZTGT74.8475.0774.3674.690.193,514,61221,35074.6075.09
2014-12-22ZTGT73.9874.5973.8774.500.553,737,05717,27074.1074.69
2014-12-19ZTGT74.3674.6273.6973.95-0.696,277,24929,04773.0174.22
2014-12-18ZTGT74.3274.9973.7274.641.077,823,75235,67772.2475.00
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