Home Page
Home Page
19:17:30 EDT Fri 18 Apr 2014
Enter Symbol
or Name
USA
Canada

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-04-17ZTGT59.7160.03559.6560.000.093,634,68517,89959.8061.80
2014-04-16ZTGT59.8760.0059.5259.910.433,539,60018,54359.6860.38
2014-04-15ZTGT59.6559.7859.1459.480.063,722,92516,81259.4859.73
2014-04-14ZTGT59.2559.4958.9459.420.524,065,94619,38959.3660.45
2014-04-11ZTGT59.6059.7158.5858.90-0.775,330,96026,41158.8759.07
2014-04-10ZTGT61.8361.8359.6759.67-1.545,904,13425,72159.5659.83
2014-04-09ZTGT61.7761.7761.0061.21-0.294,696,23526,58461.0761.28
2014-04-08ZTGT60.3361.6060.1061.501.004,527,81226,27960.1562.24
2014-04-07ZTGT61.0661.0660.5060.50-0.644,199,11319,96760.3860.70
2014-04-04ZTGT61.9362.2661.09561.14-0.583,823,48319,60761.1461.49
2014-04-03ZTGT61.3061.8860.6861.720.834,565,33825,85560.1461.88
2014-04-02ZTGT60.5061.14360.4560.890.323,970,39422,02160.7060.93
2014-04-01ZTGT60.7460.8160.3060.570.064,245,97220,83759.7760.55
2014-03-31ZTGT60.2460.7859.9560.510.534,256,11623,29560.5060.54
2014-03-28ZTGT59.7460.11559.7059.980.243,063,85216,42859.5460.03
2014-03-27ZTGT59.5760.1459.0259.740.544,416,39924,00959.5160.22
2014-03-26ZTGT59.2259.9959.0659.200.144,438,93424,62059.2360.19
2014-03-25ZTGT59.5959.6058.6059.06-0.405,216,83824,62958.9159.14
2014-03-24ZTGT59.8860.0459.1659.460.014,548,98323,13259.3859.60
2014-03-21ZTGT60.1260.1859.3659.45-0.256,006,08320,37959.3759.69
2014-03-20ZTGT59.5359.9059.2659.700.223,332,06122,43959.1259.90
2014-03-19ZTGT59.7660.2159.0659.48-0.244,280,67523,77159.4559.69
2014-03-18ZTGT59.8059.9459.5659.720.053,128,96519,48759.5559.72
2014-03-17ZTGT59.5959.9659.3059.670.313,430,95022,01559.3160.28
2014-03-14ZTGT59.6059.9959.2759.36-0.375,631,22228,62459.0859.64
2014-03-13ZTGT61.0761.6259.7159.73-1.376,142,60734,28459.7559.94
2014-03-12ZTGT60.5461.2260.5261.100.163,858,23521,40160.6361.22
2014-03-11ZTGT61.2561.5260.8760.94-0.224,496,22522,78260.7961.57
2014-03-10ZTGT60.8261.2460.7061.160.413,678,99920,04061.1561.16
2014-03-07ZTGT60.8460.9860.5760.750.013,840,16419,81460.5061.08
2014-03-06ZTGT60.6161.0960.5260.740.144,856,75323,31860.6760.83
2014-03-05ZTGT61.6561.6660.3660.60-0.737,421,20642,22160.6060.67
2014-03-04ZTGT62.5162.5561.2561.33-0.636,422,34934,01461.3561.42
2014-03-03ZTGT61.9462.40561.7061.96-0.586,863,81831,96661.9562.44
2014-02-28ZTGT60.6162.8860.4062.541.8814,247,41472,89062.3862.52
2014-02-27ZTGT60.4260.7859.7560.660.179,475,98951,96360.5860.65
2014-02-26ZTGT58.5861.17558.1060.493.9824,196,667121,36060.5660.78
2014-02-25ZTGT55.9656.6155.8156.510.378,060,19839,97056.5056.55
2014-02-24ZTGT56.1956.6455.4456.14-0.109,156,94448,61156.1656.49
2014-02-21ZTGT56.7256.8056.1556.24-0.386,606,99329,21856.1656.86
2014-02-20ZTGT57.4057.4056.40556.62-0.698,827,00645,56856.5056.76
2014-02-19ZTGT56.3657.8256.3257.310.928,857,13751,23357.2657.50
2014-02-18ZTGT56.4556.6456.1756.390.336,094,86732,94356.3956.64
2014-02-17ZTGT56.0656.0356.05
2014-02-14ZTGT56.6656.6955.7656.06-0.379,387,42638,29756.0356.05
2014-02-13ZTGT56.9757.3656.4556.86-0.097,572,14332,36657.0257.06
2014-02-12ZTGT57.1757.1756.620156.95-0.197,308,02929,05156.9657.41
2014-02-11ZTGT56.6657.3856.5557.140.638,200,52533,14357.1057.21
2014-02-10ZTGT56.3456.6956.1756.510.186,018,17928,57656.5256.94
2014-02-07ZTGT56.1156.4155.53556.330.476,726,24928,26756.2256.32
2014-02-06ZTGT55.1156.0055.08555.860.798,923,41739,96255.7455.87
2014-02-05ZTGT55.0655.1954.6655.07-0.058,181,42932,87254.9455.34
2014-02-04ZTGT55.7955.8755.1055.12-0.295,976,24328,15455.0055.22
2014-02-03ZTGT56.8656.8755.2855.41-1.236,750,19433,09755.4155.54
2014-01-31ZTGT56.4156.9855.960156.64-0.036,327,09831,13156.5156.73
2014-01-30ZTGT57.1157.2056.64556.67-0.226,214,36230,31956.5056.68
2014-01-29ZTGT57.6757.8656.8356.89-1.005,949,17830,28155.2560.48
2014-01-28ZTGT57.8558.2957.761157.890.184,913,69828,19957.8658.04
2014-01-27ZTGT57.72557.957557.3857.71-0.016,208,48730,92457.5557.89
2014-01-24ZTGT58.5658.6057.6957.72-0.937,728,36037,74357.5557.60
2014-01-23ZTGT58.5058.7258.2658.65-0.337,062,46833,02658.5758.75
2014-01-22ZTGT59.7859.8258.7558.98-0.227,227,54536,86658.8558.96
2014-01-21ZTGT59.8059.8158.8059.20-1.0410,609,01851,57459.3059.36