19:51:35 EDT Wed 24 Apr 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
2019-04-24ZTX26.3026.3025.5325.65-0.76355,1672,32724.0027.89
2019-04-23ZTX26.4526.7826.198126.41-0.07193,2952,13126.2527.90
2019-04-22ZTX26.8326.89526.1826.48-0.33219,3541,95126.0027.90
2019-04-19ZTX27.2127.3726.5526.81-0.380025.9627.99
2019-04-18ZTX27.2127.3726.5526.81-0.38326,5282,68125.9627.99
2019-04-17ZTX27.8028.2727.0327.19-0.34267,8101,79725.9627.75
2019-04-16ZTX27.4027.87527.2727.530.28249,0531,66621.1928.50
2019-04-15ZTX27.3027.3926.8327.25282,0012,94125.9628.50
2019-04-12ZTX27.6227.7327.1927.25-0.08238,8382,16521.1928.50
2019-04-11ZTX27.8327.9027.1527.33-0.55376,6682,55521.1930.00
2019-04-10ZTX28.0428.2227.6927.88-0.08349,6373,34827.5030.00
2019-04-09ZTX28.4028.4027.769627.96-0.63218,6452,25227.5030.50
2019-04-08ZTX28.7028.8828.4028.59-0.12188,5621,72627.5030.00
2019-04-05ZTX28.1029.2127.9128.710.75602,4663,66327.5030.50
2019-04-04ZTX27.5828.0527.4527.960.38298,7891,79321.1928.99
2019-04-03ZTX27.6527.9627.5127.580.10212,9362,04925.9628.40
2019-04-02ZTX28.0628.0627.3827.48-0.45157,0161,59125.9628.40
2019-04-01ZTX27.6828.27527.4027.930.71275,9391,63027.5030.50
2019-03-29ZTX27.2927.5526.6527.220.28534,8234,64525.9630.50
2019-03-28ZTX27.1127.1826.6026.94-0.04284,3572,11225.9630.50
2019-03-27ZTX27.3627.53726.9626.98-0.45242,1891,75221.1930.00
2019-03-26ZTX27.5027.6827.3627.430.1084,47189327.1030.00
2019-03-25ZTX26.9627.7726.9627.330.36106,4921,19325.9627.55
2019-03-22ZTX27.8227.9426.7426.97-1.15426,2812,40925.9630.00
2019-03-21ZTX28.3828.508127.8228.12-0.31148,4991,43127.7530.00
2019-03-20ZTX28.4528.6227.8528.430.01331,5293,46428.1430.00
2019-03-19ZTX28.7529.0328.3728.42-0.01474,6113,32927.7530.50
2019-03-18ZTX28.2728.4528.1328.430.33153,6961,38727.7530.05
2019-03-15ZTX28.1128.4728.0828.10-0.05305,1881,50627.7530.05
2019-03-14ZTX28.6528.6527.8028.15-0.55214,5341,61727.9030.50
2019-03-13ZTX28.5329.1028.2128.700.37136,7141,38528.7530.50
2019-03-12ZTX28.6428.72528.2728.33-0.34133,2171,36627.3530.50
2019-03-11ZTX27.6628.7127.6328.671.04282,8912,54627.6030.50
2019-03-08ZTX27.7227.96527.5027.63-0.43115,1751,63425.9632.80
2019-03-07ZTX28.1028.35527.4928.060.02341,5323,55925.0032.80
2019-03-06ZTX28.7228.7228.0428.04-0.67165,5971,66728.0040.00
2019-03-05ZTX29.1829.1828.6128.71-0.32115,2731,24528.0035.00
2019-03-04ZTX29.1429.2528.7329.03-0.08211,0731,93328.0038.95
2019-03-01ZTX29.0129.94528.9329.110.26383,1202,94628.0029.30
2019-02-28ZTX29.4129.8028.3128.85-0.85700,5133,84626.5035.00
2019-02-27ZTX30.4530.76529.3129.70-0.45206,1541,90126.0045.96
2019-02-26ZTX30.7830.98530.0230.15-0.85204,9211,82530.0040.00
2019-02-25ZTX30.7231.0430.4031.000.44277,9202,68630.0031.12
2019-02-22ZTX30.1730.9330.068930.560.71374,4182,91626.5031.00
2019-02-21ZTX29.5930.0829.5129.850.26313,8943,15128.8131.50
2019-02-20ZTX30.2730.7529.43529.59-1.841,068,5438,75925.0032.00
2019-02-19ZTX31.4331.7031.2131.430.03582,4284,12729.5332.51
2019-02-18ZTX31.9332.1431.3931.40-0.220030.7580.00
2019-02-15ZTX31.9332.1431.3931.40-0.22318,2102,70130.7580.00
2019-02-14ZTX31.6031.9431.5931.62-0.22229,5182,24126.5045.96
2019-02-13ZTX32.1332.264431.80531.84-0.01672,2784,39027.0035.00
2019-02-12ZTX31.4031.9531.2131.850.51721,1434,99126.5031.98
2019-02-11ZTX30.7831.38530.6331.340.44466,8763,16426.5031.80
2019-02-08ZTX30.5731.0030.5030.900.17473,9863,82727.0031.80
2019-02-07ZTX30.5030.8830.2430.730.16400,0813,17726.5031.80
2019-02-06ZTX30.3630.8830.3630.570.01211,5992,09328.0731.80
2019-02-05ZTX30.2830.6730.137730.560.31172,7961,30126.5035.00
2019-02-04ZTX30.1830.473829.8430.25-0.09128,2561,20925.9631.80
2019-02-01ZTX30.3830.4930.0830.34-0.08389,0562,67626.5031.80
2019-01-31ZTX29.8530.4429.6230.420.33356,9503,10121.1535.00
2019-01-30ZTX29.6830.1328.9430.090.81759,3304,83530.0935.00
2019-01-29ZTX29.3229.6629.1629.280.33212,5142,08729.0045.96
2019-01-28ZTX28.7629.0328.371228.95-0.17164,8741,95221.1530.80
2019-01-25ZTX29.1129.5628.9829.120.54147,4541,69826.5030.80