15:38:10 EST Sat 23 Feb 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
2019-02-22ZTPX58.8759.3657.9658.24-0.26897,4279,63441.1058.25
2019-02-21ZTPX58.2559.19557.8258.50-0.02920,7758,61740.1958.50
2019-02-20ZTPX57.9058.8757.5758.520.981,575,98213,98941.1058.57
2019-02-19ZTPX56.8458.1756.3957.540.551,474,97114,54840.1958.00
2019-02-18ZTPX55.7957.6655.272156.990.910041.1058.10
2019-02-15ZTPX55.7957.6655.272156.990.911,775,18817,32341.1058.10
2019-02-14ZTPX53.6958.0053.6956.081.604,355,09437,31154.7155.75
2019-02-13ZTPX54.3854.9153.6054.480.271,580,30414,69554.5455.48
2019-02-12ZTPX53.0554.8952.8954.211.432,394,21318,86241.1055.23
2019-02-11ZTPX53.4454.0052.5152.78-0.541,050,80310,36941.1052.70
2019-02-08ZTPX52.7153.3352.2253.320.35669,6738,21838.1053.32
2019-02-07ZTPX53.4453.82552.2652.97-0.94768,5918,66852.3552.98
2019-02-06ZTPX54.1354.1652.9153.91-0.25886,12710,08041.1053.91
2019-02-05ZTPX53.8954.5353.5854.160.48955,76810,61538.1055.50
2019-02-04ZTPX53.5054.5753.2053.680.06862,3968,43541.1069.50
2019-02-01ZTPX53.0853.9152.7953.620.60851,7829,64934.1569.50
2019-01-31ZTPX52.6653.8751.9353.020.421,120,9089,95441.1053.62
2019-01-30ZTPX53.1553.1751.1152.60-0.05782,5749,17241.1069.50
2019-01-29ZTPX50.7852.7150.6052.651.391,079,44510,57150.7553.25
2019-01-28ZTPX54.1554.1550.340151.26-2.702,099,07817,25044.0069.50
2019-01-25ZTPX53.6754.2553.4453.960.79822,7338,68841.1069.50
2019-01-24ZTPX52.2353.4452.2053.171.131,225,12111,42541.1054.25
2019-01-23ZTPX51.8952.3450.8552.040.29651,3976,31934.1552.73
2019-01-22ZTPX52.0752.5551.3351.75-0.72830,9448,38138.1054.25
2019-01-21ZTPX52.6853.2051.8652.470.34983,545052.4854.25
2019-01-18ZTPX52.6853.2051.8652.470.34983,5458,75552.4854.25
2019-01-17ZTPX50.1652.448850.1652.132.031,766,07112,94141.1069.50
2019-01-16ZTPX49.1150.4848.987250.101.161,009,9218,70938.1069.50
2019-01-15ZTPX49.3149.52547.7548.940.12685,8447,73034.1569.50
2019-01-14ZTPX47.4449.35547.4448.820.77908,4147,85234.1569.50
2019-01-11ZTPX47.5348.8247.0448.050.21743,0237,21238.0069.50
2019-01-10ZTPX47.1048.3847.1047.840.06580,2265,52746.0269.50
2019-01-09ZTPX47.2648.2347.1047.780.75829,4967,69347.4049.00
2019-01-08ZTPX44.6147.80544.6147.032.741,852,81417,08046.4569.50
2019-01-07ZTPX43.5045.1142.75544.292.081,320,38610,24938.0069.50
2019-01-04ZTPX41.3542.8041.328742.211.141,821,67710,70638.0069.50
2019-01-03ZTPX41.8042.0740.7841.07-0.91702,4067,01738.0069.50
2019-01-02ZTPX40.7542.5739.78541.980.581,107,1409,06838.0069.50
2019-01-01ZTPX41.6342.1240.3741.40-0.08682,782038.0069.50
2018-12-31ZTPX41.6342.1240.3741.40-0.08682,7825,90838.0069.50
2018-12-28ZTPX41.6342.8941.1741.48-0.15969,2966,91838.0069.50
2018-12-27ZTPX41.4341.6439.2641.63-0.181,202,6739,71438.0069.50
2018-12-26ZTPX39.8741.8838.9041.812.421,003,6689,17938.0069.50
2018-12-25ZTPX40.7840.9339.3339.39-1.93921,806038.0069.50
2018-12-24ZTPX40.7840.9339.3339.39-1.93921,8068,34238.0069.50
2018-12-21ZTPX43.5944.1641.1941.32-2.291,237,6918,42338.0069.50
2018-12-20ZTPX43.5644.4442.7643.61-0.131,643,55410,29739.6069.50
2018-12-19ZTPX45.5346.0043.4443.74-1.68947,4398,31238.0069.50
2018-12-18ZTPX45.6346.3144.5245.420.28648,7186,84139.6069.50
2018-12-17ZTPX46.6346.9544.5645.14-1.561,448,82012,39541.0069.50
2018-12-14ZTPX48.0448.9946.4346.70-1.97974,2839,44139.6069.50
2018-12-13ZTPX50.5950.8248.25548.67-1.83659,3446,69741.0049.54
2018-12-12ZTPX50.7251.1649.9650.500.14632,8766,55141.0069.50
2018-12-11ZTPX51.8352.9950.0850.36-0.631,576,70510,89241.0069.50
2018-12-10ZTPX49.7551.2349.4950.991.081,910,86612,41341.0052.50
2018-12-07ZTPX51.4951.9848.8549.91-2.031,550,23112,30441.0050.09
2018-12-06ZTPX50.2751.9548.8751.940.781,833,22914,52441.0065.00
2018-12-05ZTPX53.3054.19950.8251.16-2.301,769,525041.0069.50
2018-12-04ZTPX53.3054.19950.8251.16-2.301,769,52517,49841.0069.50
2018-12-03ZTPX51.8053.8451.5753.462.481,378,71313,02741.0069.50
2018-11-30ZTPX51.2951.7950.5250.98-0.411,089,4788,64339.6065.00
2018-11-29ZTPX51.0752.0050.8051.390.27715,2786,09841.0069.50
2018-11-28ZTPX50.2851.2349.1851.121.10616,9795,95541.0069.50
2018-11-27ZTPX49.3350.1548.3250.020.28798,6826,04641.0069.50
2018-11-26ZTPX49.9851.0949.5149.740.50848,6827,67141.0065.00