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 (%)
Nov 30, 2016 34.94 35.65 34.49 34.50 13,524,181 -0.21(-0.61%)
Nov 29, 2016 34.82 35.01 34.21 34.71 2,404,845 +0.01(+0.03%)
Nov 28, 2016 35.00 35.00 34.23 34.70 1,772,322 -0.34(-0.97%)
Nov 25, 2016 34.56 35.04 34.46 35.04 1,085,786 +0.65(+1.89%)
Nov 23, 2016 34.39 34.39 34.39 0 -0.12(-0.35%)
Nov 22, 2016 35.21 35.23 34.27 34.51 2,437,459 -0.63(-1.79%)
Nov 21, 2016 35.14 35.33 34.92 35.14 5,178,928 +0.22(+0.63%)
Nov 18, 2016 34.85 35.09 34.77 34.92 2,708,066 +0.03(+0.09%)
Nov 17, 2016 34.21 34.95 34.15 34.89 2,658,369 +0.67(+1.96%)
Nov 16, 2016 32.85 34.67 32.69 34.22 4,144,409 +1.36(+4.14%)
Nov 15, 2016 32.06 32.96 31.92 32.86 2,906,797 +0.88(+2.75%)
Nov 14, 2016 32.95 32.97 31.91 31.98 2,993,987 -0.91(-2.77%)
Nov 11, 2016 33.50 33.79 32.85 32.89 3,257,122 -0.82(-2.43%)
Nov 10, 2016 33.69 33.92 33.37 33.71 3,818,850 +0.26(+0.78%)
Nov 09, 2016 32.80 33.96 32.70 33.45 4,792,562 +0.70(+2.14%)
Nov 08, 2016 32.40 32.80 32.10 32.75 3,469,833 +0.39(+1.21%)
Nov 07, 2016 32.25 32.51 31.96 32.36 3,236,930 +0.65(+2.05%)
Nov 04, 2016 31.85 31.91 31.50 31.71 2,765,195 -0.06(-0.19%)
Nov 03, 2016 31.85 31.98 31.49 31.77 3,150,897 -0.04(-0.13%)
Nov 02, 2016 32.39 32.75 31.58 31.81 3,571,585 -0.60(-1.85%)
Nov 01, 2016 32.13 32.47 32.08 32.41 3,081,748 +0.23(+0.71%)
Oct 31, 2016 32.51 32.93 32.11 32.18 3,712,809 +0.19(+0.59%)
Oct 28, 2016 31.57 32.72 31.57 31.99 2,939,595 +0.45(+1.43%)
Oct 27, 2016 31.52 32.60 31.27 31.54 7,880,680 +0.19(+0.61%)
Oct 26, 2016 31.35 31.56 31.08 31.35 3,176,071 -0.25(-0.79%)
Oct 25, 2016 31.84 31.84 31.47 31.60 1,959,807 -0.15(-0.47%)
Oct 24, 2016 31.98 32.04 31.68 31.75 1,954,589 -0.07(-0.22%)
Oct 21, 2016 31.63 31.91 31.58 31.82 1,559,486 +0.08(+0.25%)
Oct 20, 2016 31.59 31.83 31.45 31.74 2,009,891 +0.23(+0.73%)
Oct 19, 2016 31.41 31.61 31.09 31.51 1,769,525 +0.22(+0.70%)
Oct 18, 2016 31.50 31.50 31.10 31.29 1,946,282 +0.05(+0.16%)
Oct 17, 2016 31.18 31.27 31.00 31.24 1,650,572 +0.10(+0.32%)
Oct 14, 2016 31.10 31.36 30.95 31.14 2,423,497 +0.16(+0.52%)
Oct 13, 2016 31.09 31.24 30.81 30.98 3,743,599 -0.15(-0.48%)
Oct 12, 2016 30.82 31.16 30.82 31.13 3,239,144 +0.06(+0.19%)
Oct 11, 2016 31.30 31.40 30.92 31.07 3,143,285 -0.18(-0.58%)
Oct 10, 2016 30.82 31.35 30.78 31.25 2,433,241 +0.57(+1.86%)
Oct 07, 2016 30.77 30.82 30.52 30.68 2,215,879 -0.25(-0.81%)
Oct 06, 2016 31.01 31.05 30.89 30.93 3,632,964 -0.08(-0.26%)
Oct 05, 2016 30.55 31.08 30.55 31.01 5,664,707 +0.51(+1.67%)
Oct 04, 2016 29.67 30.52 29.67 30.50 4,906,443 +0.69(+2.31%)
Oct 03, 2016 29.49 29.86 29.48 29.81 2,282,716 +0.10(+0.34%)
Sep 30, 2016 29.87 29.98 29.49 29.71 2,896,258 -0.09(-0.30%)
Sep 29, 2016 30.43 30.59 29.80 29.80 2,645,252 -0.64(-2.10%)
Sep 28, 2016 29.80 30.47 29.77 30.44 3,780,238 +0.62(+2.08%)
Sep 27, 2016 29.87 29.96 29.55 29.82 1,721,824 -0.08(-0.27%)
Sep 26, 2016 30.06 30.30 29.90 29.90 2,313,187 -0.18(-0.60%)
Sep 23, 2016 29.82 30.15 29.75 30.08 3,904,894 +0.35(+1.18%)
Sep 22, 2016 29.79 30.24 29.67 29.73 2,546,432 +0.15(+0.51%)
Sep 21, 2016 29.35 29.61 29.10 29.58 6,898,002 +0.38(+1.30%)
Sep 20, 2016 29.64 29.78 29.11 29.20 2,669,234 -0.29(-0.98%)
Sep 19, 2016 29.38 29.61 29.20 29.49 2,522,353 +0.27(+0.92%)
Sep 16, 2016 28.83 29.25 28.73 29.22 4,630,274 +0.35(+1.21%)
Sep 15, 2016 28.25 28.88 28.15 28.87 1,623,469 +0.60(+2.12%)
Sep 14, 2016 28.40 28.70 28.15 28.27 2,142,715 -0.23(-0.81%)
Sep 13, 2016 29.02 29.08 28.20 28.50 1,441,897 -0.75(-2.56%)
Sep 12, 2016 28.69 29.34 28.44 29.25 2,719,160 +0.32(+1.11%)
Sep 09, 2016 29.71 29.80 28.85 28.93 1,761,061 -1.03(-3.44%)
Sep 08, 2016 30.02 30.25 29.77 29.96 1,709,459 -0.08(-0.27%)
Sep 07, 2016 29.72 30.08 29.64 30.04 3,104,336 +0.23(+0.77%)
Sep 06, 2016 29.30 29.81 29.30 29.81 2,870,678 +0.46(+1.57%)
Sep 02, 2016 29.27 29.35 29.35 29.35 2,151,700 +0.26(+0.89%)
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.