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, 2018 26.00 26.39 25.83 26.32 4,435,900 +0.32(+1.23%)
Nov 29, 2018 26.19 26.51 25.79 26.00 5,786,224 -0.54(-2.03%)
Nov 28, 2018 26.70 26.82 25.75 26.54 7,688,032 +1.06(+4.16%)
Nov 27, 2018 25.28 25.71 25.20 25.48 6,664,355 +0.16(+0.63%)
Nov 26, 2018 25.68 25.91 24.96 25.32 5,190,540 -0.17(-0.67%)
Nov 23, 2018 25.96 26.57 25.45 25.49 5,600,300 -0.61(-2.34%)
Nov 21, 2018 26.10 26.10 26.10 0 +0.71(+2.80%)
Nov 20, 2018 25.79 25.90 25.21 25.39 7,853,598 -0.61(-2.35%)
Nov 19, 2018 27.17 28.40 25.63 26.00 17,700,908 +2.33(+9.84%)
Nov 16, 2018 23.51 23.76 22.92 23.67 8,525,200 +1.47(+6.62%)
Nov 15, 2018 23.10 23.23 21.92 22.20 7,667,429 -1.01(-4.35%)
Nov 14, 2018 23.33 24.49 22.86 23.21 13,528,564 -0.84(-3.49%)
Nov 13, 2018 22.64 24.06 22.53 24.05 7,630,659 +1.54(+6.84%)
Nov 12, 2018 23.11 23.24 22.50 22.51 7,268,089 -0.75(-3.22%)
Nov 09, 2018 22.55 23.28 22.35 23.26 10,041,100 +0.70(+3.10%)
Nov 08, 2018 24.62 25.01 22.00 22.56 18,985,332 -7.82(-25.74%)
Nov 07, 2018 30.29 30.49 30.00 30.38 2,386,585 +0.29(+0.96%)
Nov 06, 2018 30.06 30.40 29.87 30.09 2,985,500 -0.03(-0.10%)
Nov 05, 2018 29.91 30.18 29.81 30.12 1,849,882 +0.23(+0.77%)
Nov 02, 2018 30.06 30.22 29.79 29.89 3,294,400 +0.04(+0.13%)
Nov 01, 2018 30.04 30.16 29.85 29.85 3,148,020 -0.03(-0.10%)
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%)
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.