18:11:39 EDT Thu 21 Mar 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-03-21ZTMK81.579982.5580.9282.370.45461,4705,53679.9082.38
2019-03-20ZTMK83.4183.4681.8081.92-1.49686,4407,88681.9281.93
2019-03-19ZTMK84.4084.6583.2983.41-0.60509,1185,80781.2783.42
2019-03-18ZTMK83.4284.5483.3584.010.90592,1526,38580.5084.03
2019-03-15ZTMK82.6283.3582.4183.110.43932,5256,57080.4593.50
2019-03-14ZTMK82.5182.7282.0282.680.12521,7866,86480.4583.45
2019-03-13ZTMK82.7583.1682.1682.560.24571,2506,78371.5593.10
2019-03-12ZTMK82.3382.6282.1582.320.23495,5125,75782.3282.33
2019-03-11ZTMK81.4482.1481.2782.090.94578,3416,74882.0882.10
2019-03-08ZTMK80.6881.2480.5081.15-0.10517,0686,16781.1881.31
2019-03-07ZTMK81.4981.5080.4581.25-0.54545,2826,65781.2381.25
2019-03-06ZTMK82.4382.6681.7881.79-0.76307,0934,14081.7982.15
2019-03-05ZTMK82.6783.0781.7782.550.12405,1245,40882.5682.52
2019-03-04ZTMK83.0183.5481.7082.43-0.44516,3866,77982.4282.39
2019-03-01ZTMK83.1183.6882.7782.870.31590,9776,22782.8882.89
2019-02-28ZTMK82.6983.0882.3982.56-0.18503,4735,07382.5682.57
2019-02-27ZTMK82.5183.0382.4382.740.13345,5634,38782.7282.74
2019-02-26ZTMK82.2883.1882.2882.61-0.01326,6864,64082.6082.61
2019-02-25ZTMK83.4483.4482.4882.62-0.32423,3295,22081.3682.62
2019-02-22ZTMK83.4383.4382.745182.94-0.26486,8135,70681.3683.79
2019-02-21ZTMK84.0684.2483.0183.20-0.81462,1406,35881.3683.21
2019-02-20ZTMK83.6584.0483.1984.010.37386,2445,35180.1684.03
2019-02-19ZTMK83.0583.7282.6283.640.28431,6594,89279.7083.64
2019-02-18ZTMK82.6283.4182.4483.361.530079.7083.35
2019-02-15ZTMK82.6283.4182.4483.361.53643,0055,94979.7083.35
2019-02-14ZTMK81.8382.3781.3681.83-0.75462,9726,10379.7081.83
2019-02-13ZTMK82.9983.6282.4682.58-0.16398,7854,59479.7082.58
2019-02-12ZTMK82.0783.0582.0282.741.35525,8895,38879.7089.60
2019-02-11ZTMK81.4181.4880.1681.390.37347,5294,52781.3781.39
2019-02-08ZTMK81.0981.5879.7081.02-0.50474,6485,05181.0381.04
2019-02-07ZTMK81.6582.4680.7181.52-0.63695,3357,64181.5081.51
2019-02-06ZTMK82.8684.5181.5482.15-1.33740,4768,50382.1182.15
2019-02-05ZTMK83.7083.7082.7383.48585,1636,94283.4383.43
2019-02-04ZTMK83.9984.1683.0983.48-0.57582,4486,70683.4683.48
2019-02-01ZTMK84.0184.317383.4984.050.29422,6955,52184.0584.06
2019-01-31ZTMK82.3183.8982.0583.760.95469,1165,28183.7583.76
2019-01-30ZTMK82.4183.3081.3882.810.45423,1225,08574.1090.65
2019-01-29ZTMK82.8783.1882.2982.36-0.58338,4094,20182.3682.38
2019-01-28ZTMK82.6183.3082.1082.94-0.33426,5374,43682.9382.95
2019-01-25ZTMK83.3283.8982.7383.270.76427,8684,81883.2583.26
2019-01-24ZTMK81.5382.7381.503382.510.84406,5395,27082.4985.48
2019-01-23ZTMK81.4081.7780.6681.670.60535,1785,73781.6885.48
2019-01-22ZTMK81.7082.1980.8281.07-0.91670,2266,55830.0085.48
2019-01-21ZTMK82.2882.3081.4781.980.28752,285030.0085.48
2019-01-18ZTMK82.2882.3081.4781.980.28752,2858,81130.0085.48
2019-01-17ZTMK80.7881.8280.5081.700.44554,4736,19630.0085.48
2019-01-16ZTMK81.0381.6180.4881.260.76610,2916,84930.0085.48
2019-01-15ZTMK79.9180.5279.6280.500.48341,9474,10730.0085.48
2019-01-14ZTMK79.3780.5279.3780.02-0.06431,4894,99235.0082.00
2019-01-11ZTMK79.41580.1778.9980.080.26383,3494,31235.0082.00
2019-01-10ZTMK79.5780.0979.3479.820.11354,3964,51035.0082.00
2019-01-09ZTMK78.7879.9678.7879.710.85525,0666,80979.7182.00
2019-01-08ZTMK78.3378.8677.4678.860.90651,8248,63878.8482.00
2019-01-07ZTMK77.3878.5176.6277.960.29642,0886,45777.9182.00
2019-01-04ZTMK76.2477.9975.8177.672.66784,0827,32767.4582.55
2019-01-03ZTMK75.8876.5874.9475.01-1.20677,5818,02870.7685.48
2019-01-02ZTMK73.7176.5073.5276.371.84939,12610,47576.4075.76
2019-01-01ZTMK74.1074.7673.7674.530.68455,575069.2685.48
2018-12-31ZTMK74.1074.7673.7674.530.68455,5756,17969.2685.48
2018-12-28ZTMK74.4874.9673.6473.85-0.45447,6955,19473.8685.48
2018-12-27ZTMK72.4274.3071.9274.300.86527,1719,80674.2976.97
2018-12-26ZTMK70.7573.4869.6873.442.83552,9699,27373.4376.97
2018-12-25ZTMK71.9872.4770.6070.61-1.92262,09300.001476.97
2018-12-24ZTMK71.9872.4770.6070.61-1.92262,0933,2830.001476.97