Home Page
16:23:40 EDT Tue 23 Sep 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2014-09-23ZTGT63.2463.6063.0763.08-0.283,992,55221,41562.9063.36
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
2014-09-18ZTGT63.2264.650163.2063.931.067,343,48438,94663.7264.23
2014-09-17ZTGT62.9163.0962.4862.870.013,276,09616,98162.8762.96
2014-09-16ZTGT62.3263.2662.0662.860.654,559,20825,07762.8963.00
2014-09-15ZTGT62.4162.6162.0762.21-0.323,694,11223,05362.0162.35
2014-09-12ZTGT62.5062.6561.9862.53-0.064,427,89425,56662.4162.64
2014-09-11ZTGT61.7762.6861.6162.590.645,599,82334,85162.4463.20
2014-09-10ZTGT61.0262.3460.8761.951.078,681,58547,50362.0262.30
2014-09-09ZTGT60.4360.906360.1860.880.324,237,37319,55060.0461.07
2014-09-08ZTGT60.8961.2060.2760.56-0.523,198,12420,90960.3860.63
2014-09-05ZTGT60.8961.1560.5061.080.053,401,93921,70661.0761.48
2014-09-04ZTGT60.3461.20560.2061.030.644,363,69126,52160.8661.24
2014-09-03ZTGT60.5360.5759.98160.390.203,553,55621,96460.3060.55
2014-09-02ZTGT60.3360.5059.9860.190.122,602,72016,78360.0960.27
2014-08-29ZTGT60.5960.7260.0560.07-0.284,008,14222,92660.1260.87
2014-08-28ZTGT60.4660.5960.0760.35-0.444,221,30828,67260.3960.53
2014-08-27ZTGT60.6960.9660.6460.790.092,797,66121,10260.6161.17
2014-08-26ZTGT60.8561.2060.5960.70-0.283,226,65519,17460.7060.74
2014-08-25ZTGT61.5061.5060.7260.98-0.074,368,22723,75460.8561.52
2014-08-22ZTGT61.1561.4660.7861.05-0.024,566,22126,68561.0561.10
2014-08-21ZTGT60.4061.0959.8261.070.746,562,03640,50261.0061.07
2014-08-20ZTGT58.5060.7958.2560.331.0812,834,99977,20060.4560.50
2014-08-19ZTGT58.8659.4158.6059.250.704,817,03927,01359.4559.88
2014-08-18ZTGT58.0558.6957.7558.550.874,024,53624,28358.4958.61
2014-08-15ZTGT58.7458.7757.8458.20-0.544,187,05418,24358.1558.39
2014-08-14ZTGT58.2358.7758.0958.740.483,144,87719,51458.6658.93
2014-08-13ZTGT58.4358.4857.7558.26-0.203,661,31621,38058.2558.39
2014-08-12ZTGT58.3158.5458.0258.460.102,946,00616,21358.3558.92
2014-08-11ZTGT58.6158.6758.1558.36-0.182,795,95716,85058.3158.46
2014-08-08ZTGT57.9258.5957.6258.541.044,710,70322,41458.2458.64
2014-08-07ZTGT58.3258.3657.2757.50-0.474,917,34624,32257.5057.60
2014-08-06ZTGT57.5058.2457.2657.97-0.067,263,37737,23157.8858.04
2014-08-05ZTGT58.4559.4157.8158.03-2.6714,982,10375,68158.0058.03
2014-08-04ZTGT60.1661.0059.9260.700.854,240,85323,86260.5660.75
2014-08-01ZTGT59.3160.0059.2059.850.264,011,79719,49959.8059.92
2014-07-31ZTGT60.9961.0059.5859.59-1.797,067,91136,81059.6359.77
2014-07-30ZTGT61.1861.628361.1461.380.283,677,04421,59960.8461.49
2014-07-29ZTGT60.34561.318760.3061.100.803,813,57520,45761.0161.10
2014-07-28ZTGT60.3060.5859.9960.30-0.094,011,20322,85560.0360.46
2014-07-25ZTGT60.8560.8960.2960.39-0.602,629,20515,25660.2660.42
2014-07-24ZTGT60.7361.0760.4260.990.263,491,99322,02160.5260.95
2014-07-23ZTGT59.4560.8459.3760.731.356,167,24631,99760.3062.00
2014-07-22ZTGT59.4259.5259.1459.380.083,548,36521,05059.0859.50
2014-07-21ZTGT59.9060.0259.0459.30-0.714,122,94823,33259.2559.41
2014-07-18ZTGT59.8360.0459.5060.010.294,736,49219,36959.9660.02
2014-07-17ZTGT59.9560.2059.5759.72-0.424,559,74421,15059.5759.84
2014-07-16ZTGT60.6560.7459.8260.14-0.576,988,44336,58659.7660.13
2014-07-15ZTGT60.3160.7260.2360.710.535,722,44124,92258.7963.11
2014-07-14ZTGT60.1460.1959.9560.180.183,809,20821,77060.0960.27
2014-07-11ZTGT59.9660.0559.650160.000.073,109,28219,08159.9560.06
2014-07-10ZTGT59.4659.9859.4659.93-0.123,799,90720,01559.7059.90
2014-07-09ZTGT59.8260.1959.5760.050.254,276,77921,65159.2560.14
2014-07-08ZTGT59.8359.9459.3859.80-0.194,582,34127,21259.8060.04
2014-07-07ZTGT59.4360.0559.2359.990.484,917,27628,82559.9360.06
2014-07-04ZTGT59.5159.4159.55
2014-07-03ZTGT59.2159.5358.9459.510.743,014,44315,73559.4159.55
2014-07-02ZTGT58.5059.1058.4058.770.403,067,23019,58658.6958.85
2014-07-01ZTGT58.2858.4557.9558.370.423,768,48722,12958.1558.47
2014-06-30ZTGT58.1558.5057.8457.95-0.174,864,31626,47557.7758.09
2014-06-27ZTGT57.76558.3257.7558.120.258,466,04423,24258.0058.15
2014-06-26ZTGT58.0658.09857.6357.87-0.193,547,97619,74257.5157.90
2014-06-25ZTGT58.4858.5157.9258.06-0.645,998,47827,96757.8158.10
2014-06-24ZTGT58.1758.8658.0258.700.284,374,53924,99958.6358.70