Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zayo Group Holdings Inc (NY: ZAYO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.21 25.05 24.16 25.02 992,343 +1.01(+4.21%)
Jan 28, 2016 24.49 24.56 23.85 24.01 741,563 -0.22(-0.91%)
Jan 27, 2016 24.35 24.41 23.91 24.23 866,894 -0.09(-0.37%)
Jan 26, 2016 24.52 24.73 23.97 24.32 689,058 -0.12(-0.49%)
Jan 25, 2016 24.57 24.77 24.34 24.44 774,372 -0.17(-0.69%)
Jan 22, 2016 24.58 24.92 24.31 24.61 1,393,090 +0.39(+1.61%)
Jan 21, 2016 24.60 24.94 24.12 24.22 1,304,406 -0.31(-1.26%)
Jan 20, 2016 24.43 24.77 23.68 24.53 1,946,718 -0.20(-0.81%)
Jan 19, 2016 25.20 25.29 24.52 24.73 1,057,158 -0.20(-0.80%)
Jan 15, 2016 24.43 24.93 24.93 24.93 1,442,100 -0.02(-0.08%)
Jan 14, 2016 24.67 25.10 24.13 24.95 1,062,295 +0.32(+1.30%)
Jan 13, 2016 25.77 25.87 24.09 24.63 1,570,908 -1.05(-4.09%)
Jan 12, 2016 25.92 26.09 25.48 25.68 1,309,028 +0.02(+0.08%)
Jan 11, 2016 25.90 26.09 25.41 25.66 947,617 -0.09(-0.35%)
Jan 08, 2016 25.99 26.50 25.66 25.75 1,376,280 +0.00(+0.00%)
Jan 07, 2016 26.62 26.68 25.52 25.75 1,711,145 -1.25(-4.63%)
Jan 06, 2016 26.67 27.10 26.67 27.00 2,274,863 +0.07(+0.26%)
Jan 05, 2016 26.52 26.95 26.42 26.93 2,054,931 +0.40(+1.51%)
Jan 04, 2016 26.19 26.60 26.08 26.53 1,460,860 -0.06(-0.23%)
Dec 31, 2015 25.84 26.59 26.59 26.59 1,166,400 +0.71(+2.74%)
Dec 30, 2015 26.46 26.53 25.82 25.88 1,233,546 -0.56(-2.12%)
Dec 29, 2015 26.20 26.50 26.07 26.44 1,192,652 +0.44(+1.69%)
Dec 28, 2015 25.69 26.42 25.07 26.00 2,176,134 -0.45(-1.70%)
Dec 24, 2015 26.59 26.45 26.45 26.45 416,600 -0.15(-0.56%)
Dec 23, 2015 26.73 26.73 26.44 26.60 1,539,980 -0.02(-0.08%)
Dec 22, 2015 26.44 26.67 26.27 26.62 3,147,875 +0.39(+1.49%)
Dec 21, 2015 26.61 26.61 26.08 26.23 2,127,250 -0.27(-1.02%)
Dec 18, 2015 26.16 26.58 25.92 26.50 1,588,761 +0.12(+0.45%)
Dec 17, 2015 26.64 26.87 25.91 26.38 5,562,312 -1.01(-3.69%)
Dec 16, 2015 27.38 27.74 27.23 27.39 3,199,389 +0.33(+1.22%)
Dec 15, 2015 26.59 27.20 26.53 27.06 2,355,264 +0.53(+2.00%)
Dec 14, 2015 26.30 26.64 26.29 26.53 2,333,680 +0.31(+1.18%)
Dec 11, 2015 26.43 26.67 26.10 26.22 2,441,304 -0.45(-1.69%)
Dec 10, 2015 26.19 26.75 26.01 26.67 2,654,874 +0.61(+2.34%)
Dec 09, 2015 25.28 26.09 25.27 26.06 3,149,933 +0.66(+2.60%)
Dec 08, 2015 25.96 26.25 25.00 25.40 4,335,571 +0.52(+2.09%)
Dec 07, 2015 24.42 25.07 24.30 24.88 2,466,232 +0.45(+1.84%)
Dec 04, 2015 24.13 24.43 24.03 24.43 1,372,504 +0.45(+1.88%)
Dec 03, 2015 24.36 24.45 23.82 23.98 1,628,614 -0.31(-1.28%)
Dec 02, 2015 24.07 24.35 23.59 24.29 3,128,474 -0.12(-0.49%)
Dec 01, 2015 24.42 24.50 24.07 24.41 1,796,398 +0.11(+0.45%)
Nov 30, 2015 24.30 24.96 24.22 24.30 1,676,924 +0.26(+1.08%)
Nov 27, 2015 24.08 24.23 23.00 24.04 577,600 -0.10(-0.41%)
Nov 25, 2015 23.97 24.14 24.14 24.14 1,107,400 +0.12(+0.50%)
Nov 24, 2015 23.93 24.03 23.43 24.02 1,782,900 +0.09(+0.38%)
Nov 23, 2015 23.54 23.94 23.35 23.93 2,861,980 +0.57(+2.44%)
Nov 20, 2015 23.41 23.89 23.22 23.36 1,805,919 -0.09(-0.38%)
Nov 19, 2015 23.35 23.94 23.25 23.45 2,118,462 -0.98(-4.01%)
Nov 18, 2015 24.06 24.45 23.76 24.43 1,191,020 +0.52(+2.17%)
Nov 17, 2015 23.20 24.17 23.20 23.91 3,218,262 -0.01(-0.04%)
Nov 16, 2015 22.51 24.05 21.89 23.92 3,293,258 +1.11(+4.87%)
Nov 13, 2015 24.01 24.12 22.50 22.81 2,472,863 -1.42(-5.86%)
Nov 12, 2015 24.57 24.79 24.16 24.23 1,355,085 -0.60(-2.42%)
Nov 11, 2015 23.46 25.23 23.46 24.83 1,745,461 +0.31(+1.26%)
Nov 10, 2015 23.50 24.59 23.12 24.52 3,550,536 -1.27(-4.92%)
Nov 09, 2015 26.04 26.16 25.74 25.79 1,213,694 -0.32(-1.23%)
Nov 06, 2015 26.47 26.53 25.81 26.11 506,005 -0.43(-1.62%)
Nov 05, 2015 26.37 26.63 26.24 26.54 511,368 +0.33(+1.26%)
Nov 04, 2015 26.63 26.63 26.14 26.21 578,723 -0.35(-1.32%)
Nov 03, 2015 26.64 26.93 26.47 26.56 771,416 -0.20(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.