03:23:07 EDT Fri 22 Jun 2018
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
2018-06-21ZTGT75.3977.2375.2476.140.754,260,96038,46475.5076.50
2018-06-20ZTGT77.1677.2474.5075.39-1.185,147,62238,91575.1175.55
2018-06-19ZTGT76.6376.9675.9276.57-0.553,926,73732,18276.2677.79
2018-06-18ZTGT76.3377.9276.1977.12-0.133,341,02129,86976.3677.12
2018-06-15ZTGT77.2877.4076.3477.250.036,780,02333,23974.0077.23
2018-06-14ZTGT78.22578.8277.0277.22-0.804,246,75635,21776.6977.58
2018-06-13ZTGT79.4379.5178.0078.02-1.053,502,65927,55077.7578.67
2018-06-12ZTGT79.4879.5978.3679.070.014,251,87730,52079.0879.40
2018-06-11ZTGT78.2779.3677.8879.061.044,291,36329,49079.1079.34
2018-06-08ZTGT78.1978.9477.8678.02-0.334,815,16837,15077.8178.25
2018-06-07ZTGT78.7079.3678.07578.350.455,668,02943,55878.3578.50
2018-06-06ZTGT78.6078.7977.6477.90-0.604,396,68135,09777.5877.96
2018-06-05ZTGT76.3278.8475.7778.502.158,824,73660,14878.3378.52
2018-06-04ZTGT73.2576.81573.23576.353.557,618,98156,58676.1076.58
2018-06-01ZTGT72.9373.6472.5872.80-0.094,017,28531,81572.5173.00
2018-05-31ZTGT73.1573.6072.3772.89-0.586,418,91840,86472.9073.10
2018-05-30ZTGT72.0074.0571.6173.471.777,652,20655,73873.3773.69
2018-05-29ZTGT70.9571.7670.7071.700.496,711,02944,36271.1571.73
2018-05-25ZTGT71.1871.9670.9371.210.275,983,99342,90971.0171.31
2018-05-24ZTGT71.2571.5370.0870.94-0.238,246,29458,27170.9471.00
2018-05-23ZTGT71.4772.9670.8671.17-4.3017,346,573104,42171.5071.61
2018-05-22ZTGT77.0077.6375.1975.47-1.407,550,11949,84975.5476.87
2018-05-21ZTGT76.6377.1976.3076.870.935,073,92134,05576.8177.08
2018-05-18ZTGT76.1976.5575.6075.940.114,317,64731,86475.7175.94
2018-05-17ZTGT75.1876.3875.1075.830.605,475,98843,34675.5275.90
2018-05-16ZTGT73.9875.68573.9475.232.158,596,19759,53175.0075.27
2018-05-15ZTGT72.3373.4572.2173.080.805,000,00338,76572.4573.05
2018-05-14ZTGT70.6473.1370.5972.902.657,312,67749,10172.7072.90
2018-05-11ZTGT69.9470.33569.3070.250.013,032,16424,86470.2570.51
2018-05-10ZTGT69.7570.5069.1770.240.313,574,23227,04269.6970.35
2018-05-09ZTGT68.6870.1268.3369.930.514,122,94130,42565.1570.00
2018-05-08ZTGT69.3170.0169.0469.420.093,852,31831,44365.1572.00
2018-05-07ZTGT70.9270.9468.9069.33-1.725,927,70241,06869.3373.98
2018-05-04ZTGT70.6571.38969.9371.05-0.102,609,49621,93670.8071.23
2018-05-03ZTGT71.4371.632270.5771.15-0.303,217,25827,17167.1573.00
2018-05-02ZTGT70.6171.5269.435471.450.384,603,35936,80869.4871.55
2018-05-01ZTGT71.8772.3071.0771.07-1.535,619,55236,04171.0773.00
2018-04-30ZTGT72.8073.6972.4972.60-0.254,810,21233,56971.7072.70
2018-04-27ZTGT71.5173.0871.3972.850.973,711,75629,67572.7573.00
2018-04-26ZTGT71.3272.1471.0971.880.743,112,74626,73671.8972.10
2018-04-25ZTGT70.2571.6769.9071.140.612,590,90522,19371.1473.98
2018-04-24ZTGT70.9771.9670.2070.53-0.423,946,11531,83170.5572.00
2018-04-23ZTGT70.74971.0869.7670.950.633,346,00119,97670.9671.10
2018-04-20ZTGT71.1371.6470.1270.32-0.664,110,01430,15770.1173.98
2018-04-19ZTGT72.3172.3170.1870.98-1.555,816,52840,53865.1573.98
2018-04-18ZTGT72.7373.4672.4272.530.083,211,12023,20172.5372.70
2018-04-17ZTGT72.8172.9472.3972.450.453,066,52825,68770.6673.25
2018-04-16ZTGT71.9472.4371.4772.000.484,837,56232,63572.0172.14
2018-04-13ZTGT72.7872.78571.1471.52-0.913,824,42430,05167.1573.98
2018-04-12ZTGT73.1373.5972.10572.43-0.393,020,22124,17072.2872.48
2018-04-11ZTGT72.4873.50572.1472.820.033,545,66028,73069.6272.97
2018-04-10ZTGT72.8673.0171.8372.791.314,654,57436,30067.1573.98
2018-04-09ZTGT72.4572.7271.4171.48-0.813,093,33726,36667.1571.96
2018-04-06ZTGT71.7773.4271.51572.29-0.156,360,11853,47172.1572.49
2018-04-05ZTGT71.9672.5870.7472.440.584,525,12833,52071.0072.44
2018-04-04ZTGT68.8871.9368.8571.862.335,200,24040,27371.8672.00
2018-04-03ZTGT69.3969.939969.0169.530.553,484,18430,80867.0172.83
2018-04-02ZTGT69.0369.3867.4468.98-0.455,903,03047,50068.7169.30
2018-03-30ZTGT69.2369.8768.86569.430.257,594,251068.2669.70
2018-03-29ZTGT69.2369.8768.86569.430.257,594,25151,97468.2669.70
2018-03-28ZTGT68.7471.7768.7469.180.678,052,36860,50769.2472.49
2018-03-27ZTGT70.7970.9068.2368.51-1.776,896,47843,52166.1472.40
2018-03-26ZTGT68.6770.6368.6570.282.404,893,93237,94570.2970.91
2018-03-23ZTGT69.7270.2167.7767.88-1.015,260,99541,80467.6067.87