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 (%)
Oct 31, 2018 30.00 30.23 29.78 29.88 6,722,582 +0.26(+0.88%)
Oct 30, 2018 29.52 30.00 29.44 29.62 4,813,705 +0.02(+0.07%)
Oct 29, 2018 30.10 30.37 29.34 29.60 2,575,128 -0.15(-0.50%)
Oct 26, 2018 30.35 30.47 29.47 29.75 3,166,200 -1.05(-3.41%)
Oct 25, 2018 30.72 30.93 30.40 30.80 2,689,617 +0.34(+1.12%)
Oct 24, 2018 31.01 31.15 30.44 30.46 2,806,591 -0.67(-2.15%)
Oct 23, 2018 31.46 31.67 30.95 31.13 2,577,922 -0.65(-2.05%)
Oct 22, 2018 32.04 32.09 31.73 31.78 3,151,252 -0.18(-0.56%)
Oct 19, 2018 32.00 32.19 31.79 31.96 2,384,300 -0.02(-0.06%)
Oct 18, 2018 32.27 32.44 31.92 31.98 3,129,750 -0.29(-0.90%)
Oct 17, 2018 32.36 32.48 31.98 32.27 1,599,084 -0.03(-0.09%)
Oct 16, 2018 31.87 32.38 31.87 32.30 2,037,550 +0.47(+1.48%)
Oct 15, 2018 31.40 32.14 31.21 31.83 5,186,134 +0.88(+2.84%)
Oct 12, 2018 31.43 31.56 30.34 30.95 6,034,000 +0.02(+0.06%)
Oct 11, 2018 31.47 31.63 30.64 30.93 5,834,517 -0.61(-1.93%)
Oct 10, 2018 32.84 32.90 31.54 31.54 4,027,951 -1.29(-3.93%)
Oct 09, 2018 32.80 33.15 32.56 32.83 3,001,730 +0.03(+0.09%)
Oct 08, 2018 32.86 33.19 32.58 32.80 3,020,288 -0.18(-0.55%)
Oct 05, 2018 33.78 33.88 32.86 32.98 3,298,400 -0.89(-2.63%)
Oct 04, 2018 34.01 34.12 33.82 33.87 3,553,165 -0.24(-0.70%)
Oct 03, 2018 34.40 34.49 34.05 34.11 7,279,387 -0.04(-0.12%)
Oct 02, 2018 33.95 34.45 33.90 34.15 5,800,695 +0.15(+0.44%)
Oct 01, 2018 34.86 34.96 33.90 34.00 3,177,726 -0.72(-2.07%)
Sep 28, 2018 34.17 34.74 34.17 34.72 3,297,000 +0.54(+1.58%)
Sep 27, 2018 34.25 34.38 34.00 34.18 3,313,295 -0.02(-0.06%)
Sep 26, 2018 34.17 34.52 34.10 34.20 2,250,201 +0.00(+0.00%)
Sep 25, 2018 34.62 34.70 34.17 34.20 2,478,661 -0.51(-1.47%)
Sep 24, 2018 35.03 35.20 34.71 34.71 2,224,356 -0.42(-1.20%)
Sep 21, 2018 35.12 35.34 35.05 35.13 2,676,400 +0.04(+0.11%)
Sep 20, 2018 35.18 35.28 34.63 35.09 1,806,602 -0.09(-0.26%)
Sep 19, 2018 35.42 35.68 35.14 35.18 2,365,187 -0.21(-0.59%)
Sep 18, 2018 35.19 35.49 35.17 35.39 1,720,240 +0.22(+0.63%)
Sep 17, 2018 34.94 35.22 34.94 35.17 1,948,557 +0.28(+0.80%)
Sep 14, 2018 34.88 35.15 34.85 34.89 1,970,600 +0.01(+0.03%)
Sep 13, 2018 34.75 35.13 34.65 34.88 2,127,655 +0.24(+0.69%)
Sep 12, 2018 34.44 34.68 34.32 34.64 1,408,890 +0.25(+0.73%)
Sep 11, 2018 34.24 34.51 34.24 34.39 2,046,184 +0.18(+0.53%)
Sep 10, 2018 34.24 34.28 33.99 34.21 2,023,936 +0.04(+0.12%)
Sep 07, 2018 34.40 34.51 34.11 34.17 2,826,100 -0.23(-0.67%)
Sep 06, 2018 34.29 34.45 34.13 34.40 2,229,577 +0.19(+0.56%)
Sep 05, 2018 34.70 34.70 34.13 34.21 1,788,409 -0.48(-1.38%)
Sep 04, 2018 34.66 35.04 34.55 34.69 1,997,203 +0.03(+0.09%)
Aug 31, 2018 34.66 34.66 34.66 0 -0.10(-0.29%)
Aug 30, 2018 34.97 34.99 34.68 34.76 1,485,313 -0.22(-0.63%)
Aug 29, 2018 34.82 35.24 34.66 34.98 2,573,703 +0.10(+0.29%)
Aug 28, 2018 35.16 35.19 34.61 34.88 3,003,781 -0.14(-0.40%)
Aug 27, 2018 35.51 36.07 34.77 35.02 5,055,023 -0.49(-1.38%)
Aug 24, 2018 35.57 35.78 35.19 35.51 6,147,000 +0.02(+0.06%)
Aug 23, 2018 37.30 37.30 35.16 35.49 6,516,224 -2.01(-5.36%)
Aug 22, 2018 37.85 37.92 37.06 37.50 3,226,998 -0.40(-1.06%)
Aug 21, 2018 38.01 38.19 37.85 37.90 1,921,292 -0.06(-0.16%)
Aug 20, 2018 37.88 38.04 37.87 37.96 2,370,863 +0.11(+0.29%)
Aug 17, 2018 37.60 37.88 37.49 37.85 2,151,600 +0.23(+0.61%)
Aug 16, 2018 37.20 37.78 37.20 37.62 2,483,604 +0.47(+1.27%)
Aug 15, 2018 37.55 37.59 37.05 37.15 3,388,220 -0.50(-1.33%)
Aug 14, 2018 37.39 37.77 37.38 37.65 2,039,227 +0.16(+0.43%)
Aug 13, 2018 37.88 38.10 37.37 37.49 1,604,954 -0.21(-0.56%)
Aug 10, 2018 37.62 37.85 37.42 37.70 2,726,800 -0.05(-0.13%)
Aug 09, 2018 37.37 37.89 37.26 37.75 2,959,860 +0.38(+1.02%)
Aug 08, 2018 37.66 37.82 37.33 37.37 1,317,881 -0.16(-0.43%)
Aug 07, 2018 37.40 37.77 37.28 37.53 1,883,105 +0.13(+0.35%)
Aug 06, 2018 37.33 37.62 37.33 37.40 1,616,020 +0.07(+0.19%)
Aug 03, 2018 37.40 37.44 37.16 37.33 1,062,500 -0.03(-0.08%)
Aug 02, 2018 37.16 37.67 37.16 37.36 1,726,664 +0.16(+0.43%)
Aug 01, 2018 36.78 37.38 36.78 37.20 1,544,245 +0.11(+0.30%)
Jul 31, 2018 36.97 37.20 36.80 37.09 2,784,331 +0.16(+0.43%)
Jul 30, 2018 37.03 37.15 36.75 36.93 1,107,244 -0.21(-0.57%)
Jul 27, 2018 37.16 37.42 36.99 37.14 1,406,800 +0.13(+0.35%)
Jul 26, 2018 36.86 37.74 36.84 37.01 1,276,166 -0.01(-0.03%)
Jul 25, 2018 36.91 37.29 36.70 37.02 1,215,829 -0.02(-0.05%)
Jul 24, 2018 37.33 37.33 36.92 37.04 1,462,555 -0.25(-0.67%)
Jul 23, 2018 37.50 37.64 37.12 37.29 1,303,732 -0.40(-1.06%)
Jul 20, 2018 38.23 38.23 37.56 37.69 1,122,532 -0.36(-0.95%)
Jul 19, 2018 38.15 38.25 37.79 38.05 1,160,465 -0.15(-0.39%)
Jul 18, 2018 38.30 38.46 38.13 38.20 925,470 -0.28(-0.73%)
Jul 17, 2018 38.25 38.66 38.18 38.48 1,536,114 +0.01(+0.03%)
Jul 16, 2018 38.47 38.51 37.80 38.47 1,253,800 +0.03(+0.08%)
Jul 13, 2018 39.11 39.35 38.38 38.44 1,934,406 -0.87(-2.21%)
Jul 12, 2018 39.41 39.66 39.25 39.31 3,214,405 -0.04(-0.10%)
Jul 11, 2018 39.07 39.52 38.89 39.35 3,011,021 +0.23(+0.59%)
Jul 10, 2018 38.80 39.39 38.64 39.12 4,125,854 +0.53(+1.37%)
Jul 09, 2018 38.50 38.79 38.26 38.59 2,585,785 +0.22(+0.57%)
Jul 06, 2018 38.06 38.47 37.81 38.37 2,018,777 +0.29(+0.76%)
Jul 05, 2018 37.47 38.27 37.32 38.08 3,539,856 +0.80(+2.15%)
Jul 03, 2018 37.28 37.28 37.28 0 +0.86(+2.36%)
Jul 02, 2018 36.47 36.57 36.18 36.42 1,991,950 -0.06(-0.16%)
Jun 29, 2018 36.48 36.73 36.31 36.48 4,149,467 +0.03(+0.08%)
Jun 28, 2018 36.18 36.48 35.93 36.45 1,998,140 +0.38(+1.05%)
Jun 27, 2018 36.28 36.54 36.07 36.07 1,505,899 -0.19(-0.52%)
Jun 26, 2018 36.49 36.49 36.19 36.26 1,614,332 -0.10(-0.28%)
Jun 25, 2018 36.39 36.58 36.12 36.36 1,860,769 -0.20(-0.55%)
Jun 22, 2018 36.49 36.78 36.49 36.56 3,142,761 +0.13(+0.36%)
Jun 21, 2018 36.42 36.74 36.28 36.43 1,207,909 -0.04(-0.11%)
Jun 20, 2018 36.71 36.79 36.37 36.47 4,251,389 +0.00(+0.00%)
Jun 19, 2018 36.24 36.53 36.19 36.47 2,479,677 -0.07(-0.19%)
Jun 18, 2018 36.51 36.86 36.45 36.54 2,563,585 -0.23(-0.63%)
Jun 15, 2018 36.77 36.56 36.77 2,885,756 +0.21(+0.57%)
Jun 14, 2018 36.10 36.62 36.02 36.56 2,752,838 +0.55(+1.53%)
Jun 13, 2018 36.50 36.50 35.98 36.01 1,971,896 -0.51(-1.40%)
Jun 12, 2018 36.62 36.75 36.33 36.52 2,417,078 -0.02(-0.05%)
Jun 11, 2018 36.39 36.77 36.15 36.54 2,309,872 +0.25(+0.69%)
Jun 08, 2018 34.97 36.43 34.90 36.29 6,371,628 +0.29(+0.81%)
Jun 07, 2018 35.75 36.07 35.64 36.00 1,853,079 +0.34(+0.95%)
Jun 06, 2018 35.69 35.66 2,475,164 +0.32(+0.91%)
Jun 05, 2018 34.96 35.42 34.88 35.34 3,196,108 +0.52(+1.49%)
Jun 04, 2018 34.58 34.90 34.47 34.82 2,234,947 +0.26(+0.75%)
Jun 01, 2018 34.98 34.98 34.40 34.56 2,723,109 -0.24(-0.69%)
May 31, 2018 35.00 35.00 34.61 34.80 3,445,248 +0.03(+0.09%)
May 30, 2018 34.65 34.91 34.59 34.77 1,466,204 +0.13(+0.38%)
May 29, 2018 34.60 34.83 34.34 34.64 2,033,948 -0.19(-0.55%)
May 25, 2018 34.83 34.83 34.83 0 +0.37(+1.07%)
May 24, 2018 34.42 34.95 34.42 34.46 2,332,383 -0.27(-0.78%)
May 23, 2018 33.99 34.76 33.99 34.73 2,908,614 +0.65(+1.91%)
May 22, 2018 34.10 34.25 33.99 34.08 2,491,381 +0.09(+0.26%)
May 21, 2018 34.25 34.25 33.95 33.99 1,723,991 -0.15(-0.44%)
May 18, 2018 34.29 34.57 33.99 34.14 2,195,055 +0.09(+0.26%)
May 17, 2018 33.60 34.20 33.60 34.05 4,286,245 +0.49(+1.46%)
May 16, 2018 33.36 33.86 33.36 33.56 2,932,731 +0.06(+0.18%)
May 15, 2018 33.65 33.70 33.33 33.50 2,797,962 -0.19(-0.56%)
May 14, 2018 34.22 34.40 33.62 33.69 3,576,431 -0.38(-1.12%)
May 11, 2018 34.29 34.30 33.81 34.07 3,288,807 -0.39(-1.13%)
May 10, 2018 34.22 34.75 34.22 34.46 1,678,456 +0.34(+1.00%)
May 09, 2018 34.59 34.73 34.07 34.12 2,457,911 -0.44(-1.27%)
May 08, 2018 34.44 34.74 33.76 34.56 4,325,849 -0.12(-0.35%)
May 07, 2018 33.52 34.88 33.40 34.68 5,998,338 +1.71(+5.19%)
May 04, 2018 34.37 34.47 32.91 32.97 11,911,235 -2.27(-6.44%)
May 03, 2018 35.52 35.70 34.61 35.24 4,581,820 -0.41(-1.15%)
May 02, 2018 35.75 36.00 35.53 35.65 2,112,984 -0.10(-0.28%)
May 01, 2018 36.13 36.20 35.48 35.75 2,694,713 -0.55(-1.52%)
Apr 30, 2018 36.88 36.94 36.29 36.30 2,561,427 -0.59(-1.60%)
Apr 27, 2018 37.27 37.42 36.88 36.89 2,133,063 -0.36(-0.97%)
Apr 26, 2018 37.47 37.53 37.03 37.25 1,713,306 -0.01(-0.03%)
Apr 25, 2018 36.97 37.27 36.57 37.26 1,322,155 +0.21(+0.57%)
Apr 24, 2018 37.70 37.80 36.91 37.05 1,960,019 -0.51(-1.36%)
Apr 23, 2018 37.25 37.70 37.17 37.56 1,643,426 +0.31(+0.83%)
Apr 20, 2018 37.10 37.43 36.97 37.25 1,815,661 +0.45(+1.22%)
Apr 19, 2018 36.98 37.29 36.67 36.80 983,464 -0.23(-0.62%)
Apr 18, 2018 37.34 37.51 36.67 37.03 4,490,926 +0.61(+1.67%)
Apr 17, 2018 36.44 36.85 36.20 36.42 1,330,623 +0.22(+0.61%)
Apr 16, 2018 36.08 36.46 35.78 36.20 1,063,090 +0.19(+0.53%)
Apr 13, 2018 37.00 37.33 35.89 36.01 1,682,187 +0.09(+0.25%)
Apr 12, 2018 35.78 35.98 35.52 35.92 1,164,452 +0.26(+0.73%)
Apr 11, 2018 35.48 36.02 35.40 35.66 1,045,833 -0.02(-0.06%)
Apr 10, 2018 35.94 36.09 35.38 35.68 1,421,285 +0.04(+0.11%)
Apr 09, 2018 36.24 36.30 35.50 35.64 2,661,846 -0.64(-1.76%)
Apr 06, 2018 36.27 36.65 36.07 36.28 2,298,471 -0.17(-0.47%)
Apr 05, 2018 36.39 36.88 36.28 36.45 1,835,894 +0.19(+0.52%)
Apr 04, 2018 34.92 36.30 34.81 36.26 2,811,114 +1.22(+3.48%)
Apr 03, 2018 35.59 35.68 34.84 35.04 4,073,117 +0.23(+0.66%)
Apr 02, 2018 34.00 35.01 33.79 34.81 3,813,768 +0.65(+1.90%)
Mar 29, 2018 34.16 34.16 34.16 0 +0.72(+2.15%)
Mar 28, 2018 33.76 33.79 33.25 33.44 1,679,696 -0.11(-0.33%)
Mar 27, 2018 33.57 34.42 33.39 33.55 2,115,039 -0.03(-0.09%)
Mar 26, 2018 34.08 34.25 33.05 33.58 2,834,409 -0.16(-0.47%)
Mar 23, 2018 34.96 35.19 33.73 33.74 2,608,138 -1.20(-3.43%)
Mar 22, 2018 35.24 35.64 34.86 34.94 2,485,033 -0.53(-1.49%)
Mar 21, 2018 35.30 36.01 35.21 35.47 2,603,671 +0.16(+0.45%)
Mar 20, 2018 34.96 35.43 34.83 35.31 2,339,460 +0.48(+1.38%)
Mar 19, 2018 35.74 35.95 34.69 34.83 3,388,780 -1.17(-3.25%)
Mar 16, 2018 36.28 36.52 35.98 36.00 2,868,874 -0.38(-1.04%)
Mar 15, 2018 36.80 36.85 36.36 36.38 1,584,185 -0.36(-0.98%)
Mar 14, 2018 36.83 37.21 36.66 36.74 3,130,662 +0.09(+0.25%)
Mar 13, 2018 37.00 37.24 36.53 36.65 3,283,028 -0.97(-2.58%)
Mar 12, 2018 37.28 37.70 37.11 37.62 1,371,948 +0.27(+0.72%)
Mar 09, 2018 36.62 37.44 36.54 37.35 1,722,852 +0.85(+2.33%)
Mar 08, 2018 36.19 36.73 36.19 36.50 1,957,543 +0.30(+0.83%)
Mar 07, 2018 35.90 36.20 2,011,544 +0.00(+0.00%)
Mar 06, 2018 36.25 36.36 36.05 36.20 1,616,768 +0.01(+0.03%)
Mar 05, 2018 35.88 36.36 35.76 36.19 1,238,334 +0.18(+0.50%)
Mar 02, 2018 35.06 36.12 35.06 36.01 1,863,461 +0.66(+1.87%)
Mar 01, 2018 35.96 36.29 35.29 35.35 2,200,864 -0.50(-1.39%)
Feb 28, 2018 35.61 36.32 35.51 35.85 1,554,344 +0.26(+0.73%)
Feb 27, 2018 36.20 36.27 35.54 35.59 1,413,199 -0.63(-1.74%)
Feb 26, 2018 36.40 36.51 35.67 36.22 1,613,779 -0.10(-0.28%)
Feb 23, 2018 35.95 36.32 35.46 36.32 2,026,105 +0.60(+1.68%)
Feb 22, 2018 35.56 35.72 3,088,319 -1.01(-2.75%)
Feb 21, 2018 37.17 37.51 36.62 36.73 2,580,052 -0.50(-1.34%)
Feb 20, 2018 37.14 37.70 37.11 37.23 2,120,219 -0.08(-0.21%)
Feb 16, 2018 37.31 37.31 37.31 0 -0.15(-0.40%)
Feb 15, 2018 36.41 37.46 35.98 37.46 2,164,694 +1.28(+3.54%)
Feb 14, 2018 35.32 36.26 35.18 36.18 1,654,909 +0.63(+1.77%)
Feb 13, 2018 35.61 35.55 1,575,211 +0.05(+0.14%)
Feb 12, 2018 35.40 35.72 35.23 35.50 3,105,166 +0.27(+0.77%)
Feb 09, 2018 35.06 35.46 34.09 35.23 3,150,831 +0.40(+1.15%)
Feb 08, 2018 37.38 37.95 34.82 34.83 3,100,917 -1.48(-4.08%)
Feb 07, 2018 36.10 36.83 35.99 36.31 2,218,659 +0.26(+0.72%)
Feb 06, 2018 36.06 36.33 35.26 36.05 2,763,499 -0.62(-1.70%)
Feb 05, 2018 36.50 37.21 36.46 36.67 3,235,329 +0.06(+0.18%)
Feb 02, 2018 36.50 37.11 36.47 36.61 1,956,676 +0.15(+0.41%)
Feb 01, 2018 36.69 37.26 36.37 36.46 1,516,298 -0.24(-0.65%)
Jan 31, 2018 36.32 36.73 36.21 36.70 1,046,349 +0.54(+1.49%)
Jan 30, 2018 36.16 36.26 36.03 36.16 1,136,266 -0.20(-0.55%)
Jan 29, 2018 37.00 37.49 36.32 36.36 1,323,231 -0.55(-1.49%)
Jan 26, 2018 36.48 36.93 36.30 36.91 1,404,283 +0.46(+1.26%)
Jan 25, 2018 36.45 36.71 36.32 36.45 1,337,014 +0.07(+0.19%)
Jan 24, 2018 36.38 36.56 36.06 36.38 975,500 +0.18(+0.50%)
Jan 23, 2018 36.40 36.45 36.13 36.20 1,544,368 -0.11(-0.30%)
Jan 22, 2018 36.08 36.40 35.98 36.31 1,654,648 +0.33(+0.92%)
Jan 19, 2018 35.61 36.04 35.16 35.98 1,512,273 +0.35(+0.98%)
Jan 18, 2018 36.59 36.74 35.60 35.63 1,187,734 -0.95(-2.60%)
Jan 17, 2018 36.54 36.90 36.33 36.58 1,212,932 +0.33(+0.91%)
Jan 16, 2018 36.57 36.65 36.02 36.25 1,709,886 -0.21(-0.58%)
Jan 12, 2018 36.46 36.46 36.46 0 -0.06(-0.16%)
Jan 11, 2018 36.40 36.73 36.08 36.52 1,806,083 +0.16(+0.44%)
Jan 10, 2018 35.86 36.36 1,164,687 +0.05(+0.14%)
Jan 09, 2018 36.50 36.62 36.18 36.31 1,103,864 -0.01(-0.03%)
Jan 08, 2018 36.12 36.43 35.86 36.32 1,187,718 +0.27(+0.75%)
Jan 05, 2018 36.35 36.77 35.98 36.05 2,545,382 -0.25(-0.69%)
Jan 04, 2018 36.36 36.49 35.88 36.30 1,488,459 -0.07(-0.19%)
Jan 03, 2018 36.35 36.62 36.24 36.37 1,397,965 +0.02(+0.06%)
Jan 02, 2018 36.76 36.82 36.15 36.35 2,030,464 -0.45(-1.22%)
Dec 29, 2017 36.80 36.80 36.80 0 -0.20(-0.54%)
Dec 28, 2017 36.60 37.05 36.50 37.00 1,485,959 +0.38(+1.04%)
Dec 27, 2017 36.34 36.64 36.13 36.62 1,261,666 +0.31(+0.85%)
Dec 26, 2017 35.96 36.41 35.91 36.31 1,037,608 +0.31(+0.86%)
Dec 22, 2017 36.14 36.15 35.77 36.00 1,064,306 -0.05(-0.14%)
Dec 21, 2017 36.07 36.27 35.93 36.05 1,164,589 +0.09(+0.25%)
Dec 20, 2017 36.41 36.57 35.83 35.96 1,049,199 -0.33(-0.91%)
Dec 19, 2017 36.84 36.92 36.15 36.29 1,733,425 -0.62(-1.68%)
Dec 18, 2017 36.76 37.26 36.44 36.91 2,847,154 +0.35(+0.96%)
Dec 15, 2017 36.72 36.95 36.50 36.56 2,509,324 +0.08(+0.22%)
Dec 14, 2017 37.11 37.17 36.44 36.48 2,215,672 -0.59(-1.59%)
Dec 13, 2017 36.82 37.18 36.67 37.07 3,189,815 +0.61(+1.67%)
Dec 12, 2017 36.74 37.01 36.04 36.46 4,122,416 +1.16(+3.29%)
Dec 11, 2017 34.33 35.35 34.33 35.30 1,674,654 +0.88(+2.56%)
Dec 08, 2017 34.51 34.70 34.23 34.42 1,286,960 +0.01(+0.03%)
Dec 07, 2017 34.20 34.72 34.18 34.41 2,081,831 +0.30(+0.88%)
Dec 06, 2017 34.28 34.44 33.77 34.11 3,927,239 -0.31(-0.90%)
Dec 05, 2017 34.75 35.16 34.39 34.42 2,700,300 -0.25(-0.72%)
Dec 04, 2017 35.43 35.76 34.58 34.67 2,062,617 -0.68(-1.92%)
Dec 01, 2017 35.25 35.69 35.14 35.35 2,668,906 +0.01(+0.03%)
Nov 30, 2017 35.37 35.65 35.23 35.34 2,086,918 -0.01(-0.03%)
Nov 29, 2017 35.78 35.92 35.24 35.35 2,617,832 -0.35(-0.98%)
Nov 28, 2017 35.61 35.85 35.47 35.70 2,968,007 +0.06(+0.17%)
Nov 27, 2017 35.74 35.97 35.37 35.64 1,874,584 +0.05(+0.14%)
Nov 24, 2017 35.74 35.80 35.12 35.59 858,817 -0.11(-0.31%)
Nov 22, 2017 35.86 35.89 35.65 35.70 1,643,730 +0.01(+0.03%)
Nov 21, 2017 35.85 36.15 35.52 35.69 4,158,209 -0.72(-1.98%)
Nov 20, 2017 35.14 36.50 35.14 36.41 3,019,945 +1.07(+3.03%)
Nov 17, 2017 35.02 35.68 35.02 35.34 1,960,966 +0.46(+1.32%)
Nov 16, 2017 34.40 35.15 34.33 34.88 1,773,536 +0.48(+1.40%)
Nov 15, 2017 34.28 34.55 34.06 34.40 1,209,986 +0.03(+0.09%)
Nov 14, 2017 33.82 34.63 33.78 34.37 1,717,394 +0.38(+1.12%)
Nov 13, 2017 33.99 34.16 33.59 33.99 1,879,250 -0.03(-0.09%)
Nov 10, 2017 33.86 34.23 33.86 34.02 1,823,188 +0.00(+0.00%)
Nov 09, 2017 34.03 34.44 33.56 34.02 1,898,938 -0.36(-1.05%)
Nov 08, 2017 34.31 34.52 33.70 34.38 2,769,192 -0.08(-0.23%)
Nov 07, 2017 33.91 35.66 33.90 34.46 3,954,248 +0.10(+0.29%)
Nov 06, 2017 34.33 34.63 33.89 34.36 3,570,432 -0.04(-0.12%)
Nov 03, 2017 35.64 35.64 34.24 34.40 3,011,567 -1.22(-3.43%)
Nov 02, 2017 35.62 35.76 35.32 35.62 1,623,913 +0.04(+0.11%)
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.