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 (%)
Mar 06, 2020 34.99 34.99 34.99 0 +0.03(+0.09%)
Mar 05, 2020 34.96 34.97 34.94 34.96 4,514,977 -0.02(-0.06%)
Mar 04, 2020 34.94 34.98 34.94 34.98 7,985,993 +0.03(+0.09%)
Mar 03, 2020 34.94 34.98 34.93 34.95 7,495,335 +0.01(+0.03%)
Mar 02, 2020 34.94 34.96 34.92 34.94 8,341,405 -0.05(-0.14%)
Feb 28, 2020 34.87 35.01 34.87 34.99 22,214,200 +0.09(+0.26%)
Feb 27, 2020 34.85 34.97 34.85 34.90 5,757,765 +0.02(+0.06%)
Feb 26, 2020 34.92 34.95 34.87 34.88 3,887,028 -0.03(-0.09%)
Feb 25, 2020 34.93 34.95 34.90 34.91 3,113,737 -0.02(-0.06%)
Feb 24, 2020 34.96 34.96 34.92 34.93 3,200,225 -0.05(-0.14%)
Feb 21, 2020 34.96 34.99 34.95 34.98 2,838,400 -0.02(-0.06%)
Feb 20, 2020 34.95 35.00 34.95 35.00 3,560,966 +0.04(+0.11%)
Feb 19, 2020 34.95 34.97 34.93 34.96 4,458,668 -0.01(-0.03%)
Feb 18, 2020 34.91 34.97 34.91 34.97 3,823,845 +0.06(+0.17%)
Feb 14, 2020 34.90 34.93 34.90 34.91 3,963,800 -0.01(-0.03%)
Feb 13, 2020 34.89 34.92 34.88 34.92 1,469,958 +0.01(+0.03%)
Feb 12, 2020 34.90 34.91 34.86 34.91 3,510,634 +0.01(+0.03%)
Feb 11, 2020 34.92 34.94 34.88 34.90 1,855,701 -0.02(-0.06%)
Feb 10, 2020 34.90 34.93 34.90 34.92 2,296,707 +0.01(+0.03%)
Feb 07, 2020 34.89 34.93 34.89 34.91 2,859,900 +0.00(+0.00%)
Feb 06, 2020 34.86 34.92 34.85 34.91 8,027,309 +0.01(+0.03%)
Feb 05, 2020 34.87 34.90 34.84 34.90 3,407,406 +0.03(+0.09%)
Feb 04, 2020 34.85 34.89 34.84 34.87 3,500,607 +0.01(+0.03%)
Feb 03, 2020 34.79 34.87 34.79 34.86 4,535,526 +0.11(+0.32%)
Jan 31, 2020 34.76 34.80 34.74 34.75 1,800,800 -0.01(-0.03%)
Jan 30, 2020 34.75 34.80 34.73 34.76 2,214,915 +0.00(+0.00%)
Jan 29, 2020 34.75 34.78 34.73 34.76 2,337,236 +0.01(+0.03%)
Jan 28, 2020 34.79 34.83 34.73 34.75 2,008,373 -0.04(-0.11%)
Jan 27, 2020 34.80 34.81 34.78 34.79 4,382,114 +0.01(+0.03%)
Jan 24, 2020 34.82 34.82 34.77 34.78 2,810,300 -0.02(-0.06%)
Jan 23, 2020 34.79 34.85 34.79 34.80 3,514,703 +0.00(+0.00%)
Jan 22, 2020 34.78 34.88 34.76 34.80 9,399,753 +0.02(+0.06%)
Jan 21, 2020 34.74 34.79 34.74 34.78 2,252,430 +0.01(+0.03%)
Jan 17, 2020 34.73 34.78 34.73 34.77 2,559,600 +0.03(+0.09%)
Jan 16, 2020 34.70 34.75 34.70 34.74 2,499,052 +0.03(+0.09%)
Jan 15, 2020 34.69 34.72 34.65 34.71 1,694,658 +0.02(+0.06%)
Jan 14, 2020 34.67 34.69 34.67 34.69 713,038 +0.02(+0.06%)
Jan 13, 2020 34.68 34.70 34.66 34.67 1,157,905 -0.02(-0.06%)
Jan 10, 2020 34.67 34.71 34.65 34.69 1,868,800 +0.02(+0.06%)
Jan 09, 2020 34.67 34.70 34.63 34.67 2,256,701 -0.01(-0.03%)
Jan 08, 2020 34.69 34.71 34.65 34.68 2,040,218 +0.02(+0.06%)
Jan 07, 2020 34.66 34.70 34.63 34.66 4,199,667 +0.00(+0.00%)
Jan 06, 2020 34.67 34.71 34.65 34.66 4,366,457 -0.06(-0.17%)
Jan 03, 2020 34.64 34.72 34.64 34.72 2,749,900 +0.03(+0.09%)
Jan 02, 2020 34.66 34.71 34.62 34.69 5,287,119 +0.04(+0.12%)
Dec 31, 2019 34.60 34.65 34.58 34.65 1,462,200 +0.03(+0.09%)
Dec 30, 2019 34.59 34.64 34.58 34.62 1,785,329 +0.03(+0.09%)
Dec 27, 2019 34.55 34.69 34.54 34.59 3,994,400 +0.03(+0.09%)
Dec 26, 2019 34.54 34.56 34.50 34.56 1,545,660 +0.05(+0.14%)
Dec 24, 2019 34.54 34.55 34.49 34.51 1,136,600 -0.03(-0.09%)
Dec 23, 2019 34.55 34.61 34.52 34.54 2,443,664 -0.05(-0.14%)
Dec 20, 2019 34.52 34.60 34.48 34.59 5,548,600 +0.03(+0.09%)
Dec 19, 2019 34.45 34.56 34.43 34.56 3,416,310 +0.12(+0.35%)
Dec 18, 2019 34.40 34.44 34.30 34.44 7,793,838 +0.06(+0.17%)
Dec 17, 2019 34.41 34.41 34.36 34.38 2,334,853 +0.00(+0.00%)
Dec 16, 2019 34.25 34.40 34.25 34.38 3,890,609 +0.13(+0.38%)
Dec 13, 2019 34.26 34.28 34.22 34.25 1,776,500 -0.03(-0.09%)
Dec 12, 2019 34.26 34.31 34.25 34.28 2,393,120 +0.02(+0.06%)
Dec 11, 2019 34.27 34.30 34.25 34.26 2,774,083 -0.04(-0.12%)
Dec 10, 2019 34.26 34.30 34.25 34.30 1,399,800 +0.04(+0.12%)
Dec 09, 2019 34.27 34.29 34.24 34.26 2,257,838 -0.02(-0.06%)
Dec 06, 2019 34.28 34.30 34.23 34.28 3,291,700 +0.00(+0.00%)
Dec 05, 2019 34.26 34.37 34.24 34.28 2,323,224 +0.07(+0.20%)
Dec 04, 2019 34.22 34.29 34.21 34.21 2,534,276 -0.07(-0.20%)
Dec 03, 2019 34.21 34.28 34.19 34.28 5,576,465 +0.08(+0.23%)
Dec 02, 2019 34.24 34.27 34.20 34.20 2,371,481 -0.04(-0.12%)
Nov 29, 2019 34.22 34.30 34.21 34.24 838,000 +0.04(+0.12%)
Nov 27, 2019 34.30 34.33 34.20 34.20 3,856,700 -0.11(-0.32%)
Nov 26, 2019 34.23 34.32 34.22 34.31 2,134,983 +0.09(+0.26%)
Nov 25, 2019 34.30 34.32 34.22 34.22 1,886,281 -0.08(-0.23%)
Nov 22, 2019 34.31 34.32 34.29 34.30 1,805,300 -0.01(-0.03%)
Nov 21, 2019 34.31 34.33 34.29 34.31 2,027,550 +0.01(+0.03%)
Nov 20, 2019 34.32 34.35 34.30 34.30 4,043,540 -0.04(-0.12%)
Nov 19, 2019 34.32 34.35 34.31 34.34 1,786,325 +0.01(+0.03%)
Nov 18, 2019 34.27 34.33 34.25 34.33 2,439,087 +0.04(+0.12%)
Nov 15, 2019 34.20 34.30 34.20 34.29 1,344,000 +0.11(+0.32%)
Nov 14, 2019 34.21 34.23 34.16 34.18 3,014,020 -0.08(-0.23%)
Nov 13, 2019 34.21 34.26 34.18 34.26 2,490,116 +0.02(+0.06%)
Nov 12, 2019 34.22 34.24 34.17 34.24 2,202,644 +0.04(+0.12%)
Nov 11, 2019 34.20 34.22 34.15 34.20 2,163,802 -0.03(-0.09%)
Nov 08, 2019 34.23 34.24 34.19 34.23 2,369,200 -0.04(-0.12%)
Nov 07, 2019 34.23 34.27 34.15 34.27 3,970,048 -0.02(-0.06%)
Nov 06, 2019 34.25 34.29 34.22 34.29 2,699,035 +0.06(+0.18%)
Nov 05, 2019 34.25 34.28 34.20 34.23 1,278,671 -0.06(-0.17%)
Nov 04, 2019 34.22 34.29 34.19 34.29 2,725,786 +0.07(+0.20%)
Nov 01, 2019 34.16 34.27 34.15 34.22 4,190,900 +0.08(+0.23%)
Oct 31, 2019 34.23 34.25 34.13 34.14 2,051,616 -0.10(-0.29%)
Oct 30, 2019 34.18 34.25 34.16 34.24 827,236 +0.09(+0.26%)
Oct 29, 2019 34.22 34.24 34.15 34.15 1,761,491 -0.06(-0.18%)
Oct 28, 2019 34.28 34.31 34.20 34.21 900,371 -0.07(-0.20%)
Oct 25, 2019 34.25 34.30 34.23 34.28 2,041,300 +0.01(+0.03%)
Oct 24, 2019 34.28 34.30 34.21 34.27 1,870,436 -0.01(-0.03%)
Oct 23, 2019 34.21 34.29 34.21 34.28 2,891,607 +0.06(+0.18%)
Oct 22, 2019 34.26 34.30 34.19 34.22 2,563,094 -0.05(-0.15%)
Oct 21, 2019 34.29 34.31 34.22 34.27 1,054,928 -0.06(-0.17%)
Oct 18, 2019 34.16 34.33 34.15 34.33 1,916,400 +0.13(+0.38%)
Oct 17, 2019 34.15 34.20 34.11 34.20 1,520,541 +0.05(+0.15%)
Oct 16, 2019 34.04 34.15 34.04 34.15 2,163,540 +0.04(+0.12%)
Oct 15, 2019 33.99 34.12 33.98 34.11 1,593,534 +0.13(+0.38%)
Oct 14, 2019 33.97 34.03 33.97 33.98 2,434,191 +0.03(+0.09%)
Oct 11, 2019 33.97 33.99 33.92 33.95 1,720,500 -0.05(-0.15%)
Oct 10, 2019 33.91 34.00 33.89 34.00 1,351,925 +0.09(+0.27%)
Oct 09, 2019 33.91 33.96 33.90 33.91 1,394,885 +0.01(+0.03%)
Oct 08, 2019 33.93 33.97 33.88 33.90 1,551,703 -0.04(-0.12%)
Oct 07, 2019 33.93 33.94 33.89 33.94 1,512,447 +0.02(+0.06%)
Oct 04, 2019 33.85 33.94 33.85 33.92 2,579,900 -0.03(-0.09%)
Oct 03, 2019 33.84 33.95 33.81 33.95 3,801,576 +0.10(+0.30%)
Oct 02, 2019 33.90 33.91 33.85 33.85 1,791,634 -0.03(-0.09%)
Oct 01, 2019 33.90 33.92 33.88 33.88 2,813,820 -0.02(-0.06%)
Sep 30, 2019 33.89 33.94 33.88 33.90 3,283,332 +0.00(+0.00%)
Sep 27, 2019 33.86 33.90 33.83 33.90 3,452,000 +0.06(+0.18%)
Sep 26, 2019 33.90 33.92 33.82 33.84 3,601,365 -0.05(-0.15%)
Sep 25, 2019 33.98 34.02 33.82 33.89 4,844,731 -0.07(-0.21%)
Sep 24, 2019 34.00 34.11 33.90 33.96 9,319,984 -0.05(-0.15%)
Sep 23, 2019 33.93 34.05 33.90 34.01 6,288,711 +0.11(+0.32%)
Sep 20, 2019 33.86 33.95 33.85 33.90 6,957,100 +0.05(+0.15%)
Sep 19, 2019 33.83 33.91 33.83 33.85 7,663,824 +0.02(+0.06%)
Sep 18, 2019 33.87 33.88 33.81 33.83 2,455,761 +0.01(+0.03%)
Sep 17, 2019 33.84 33.86 33.79 33.82 3,271,732 -0.02(-0.06%)
Sep 16, 2019 33.81 33.85 33.80 33.84 2,749,132 +0.04(+0.12%)
Sep 13, 2019 33.85 33.91 33.80 33.80 5,480,200 -0.06(-0.18%)
Sep 12, 2019 33.87 33.93 33.81 33.86 8,760,429 -0.01(-0.03%)
Sep 11, 2019 33.79 33.90 33.73 33.87 12,883,969 +0.08(+0.24%)
Sep 10, 2019 33.78 33.80 33.76 33.79 1,351,191 -0.01(-0.03%)
Sep 09, 2019 33.84 33.84 33.76 33.80 2,184,342 -0.02(-0.06%)
Sep 06, 2019 33.79 33.88 33.73 33.82 2,119,900 +0.06(+0.18%)
Sep 05, 2019 33.75 33.81 33.74 33.76 2,956,274 +0.01(+0.03%)
Sep 04, 2019 33.55 33.89 33.51 33.75 8,010,788 +0.19(+0.57%)
Sep 03, 2019 33.63 33.71 33.50 33.56 5,752,926 -0.10(-0.30%)
Aug 30, 2019 33.67 33.73 33.61 33.66 4,132,400 -0.01(-0.03%)
Aug 29, 2019 33.80 33.86 33.03 33.67 13,639,628 -0.13(-0.38%)
Aug 28, 2019 33.85 33.88 33.77 33.80 2,590,647 -0.09(-0.27%)
Aug 27, 2019 33.88 33.91 33.82 33.89 2,028,247 +0.01(+0.03%)
Aug 26, 2019 33.84 33.91 33.84 33.88 1,889,422 +0.01(+0.03%)
Aug 23, 2019 33.89 33.91 33.81 33.87 1,299,700 -0.03(-0.09%)
Aug 22, 2019 34.00 34.00 33.83 33.90 1,951,919 +0.14(+0.41%)
Aug 21, 2019 33.82 33.84 33.75 33.76 2,267,855 -0.03(-0.09%)
Aug 20, 2019 33.80 33.88 33.76 33.79 1,638,344 -0.04(-0.12%)
Aug 19, 2019 33.80 33.88 33.77 33.83 751,644 +0.04(+0.12%)
Aug 16, 2019 33.76 33.83 33.76 33.79 1,277,500 +0.02(+0.06%)
Aug 15, 2019 33.77 33.80 33.74 33.77 1,405,252 +0.03(+0.09%)
Aug 14, 2019 33.79 33.85 33.74 33.74 3,038,842 -0.08(-0.24%)
Aug 13, 2019 33.71 33.84 33.69 33.82 1,833,643 +0.12(+0.36%)
Aug 12, 2019 33.71 33.74 33.68 33.70 552,409 -0.02(-0.06%)
Aug 09, 2019 33.70 33.74 33.66 33.72 1,147,500 +0.03(+0.09%)
Aug 08, 2019 33.55 33.72 33.55 33.69 1,709,475 +0.08(+0.24%)
Aug 07, 2019 33.40 33.69 33.40 33.61 4,745,072 -0.14(-0.41%)
Aug 06, 2019 33.72 33.78 33.65 33.75 1,158,055 +0.09(+0.27%)
Aug 05, 2019 33.70 33.74 33.62 33.66 1,460,051 -0.11(-0.33%)
Aug 02, 2019 33.75 33.89 33.70 33.77 1,391,700 +0.02(+0.06%)
Aug 01, 2019 33.77 33.89 33.74 33.75 4,117,104 +0.02(+0.06%)
Jul 31, 2019 33.75 33.78 33.64 33.73 3,203,771 -0.02(-0.06%)
Jul 30, 2019 33.66 33.75 33.63 33.75 835,338 +0.09(+0.27%)
Jul 29, 2019 33.66 33.74 33.64 33.66 1,107,437 +0.03(+0.09%)
Jul 26, 2019 33.59 33.75 33.59 33.63 1,667,800 +0.09(+0.27%)
Jul 25, 2019 33.60 33.64 33.54 33.54 2,535,417 -0.04(-0.12%)
Jul 24, 2019 33.56 33.62 33.52 33.58 2,120,004 +0.04(+0.12%)
Jul 23, 2019 33.51 33.57 33.48 33.54 1,558,522 +0.04(+0.12%)
Jul 22, 2019 33.53 33.57 33.50 33.50 700,306 -0.04(-0.12%)
Jul 19, 2019 33.58 33.61 33.46 33.54 1,087,200 -0.05(-0.15%)
Jul 18, 2019 33.50 33.59 33.43 33.59 2,344,843 +0.09(+0.27%)
Jul 17, 2019 33.48 33.54 33.39 33.50 1,465,202 +0.01(+0.03%)
Jul 16, 2019 33.50 33.53 33.48 33.49 1,380,679 -0.01(-0.03%)
Jul 15, 2019 33.46 33.52 33.44 33.50 2,052,211 +0.02(+0.06%)
Jul 12, 2019 33.44 33.53 33.40 33.48 1,461,600 +0.05(+0.15%)
Jul 11, 2019 33.50 33.50 33.40 33.43 1,310,743 +0.06(+0.18%)
Jul 10, 2019 33.44 33.51 33.35 33.37 2,011,470 -0.05(-0.15%)
Jul 09, 2019 33.29 33.48 33.21 33.42 2,230,586 +0.09(+0.27%)
Jul 08, 2019 33.12 33.33 33.05 33.33 3,702,541 +0.16(+0.48%)
Jul 05, 2019 33.11 33.19 33.09 33.17 1,182,900 +0.01(+0.03%)
Jul 03, 2019 33.04 33.24 33.04 33.16 2,155,800 +0.13(+0.39%)
Jul 02, 2019 33.10 33.15 33.01 33.03 2,122,292 -0.12(-0.36%)
Jul 01, 2019 33.04 33.15 32.97 33.15 2,019,884 +0.24(+0.73%)
Jun 28, 2019 33.10 33.14 32.90 32.91 3,282,800 -0.19(-0.57%)
Jun 27, 2019 33.15 33.15 33.06 33.10 2,173,600 -0.04(-0.12%)
Jun 26, 2019 33.02 33.16 33.02 33.14 1,759,981 +0.14(+0.42%)
Jun 25, 2019 33.00 33.10 33.00 33.00 1,337,290 +0.00(+0.00%)
Jun 24, 2019 33.10 33.10 32.91 33.00 1,738,467 -0.04(-0.12%)
Jun 21, 2019 32.90 33.15 32.85 33.04 3,441,200 +0.18(+0.55%)
Jun 20, 2019 32.93 32.98 32.84 32.86 3,880,711 -0.03(-0.09%)
Jun 19, 2019 32.80 32.93 32.78 32.89 2,320,843 +0.10(+0.30%)
Jun 18, 2019 32.61 32.80 32.61 32.79 5,349,291 +0.18(+0.55%)
Jun 17, 2019 32.61 32.68 32.53 32.61 2,461,446 +0.01(+0.03%)
Jun 14, 2019 32.60 32.72 32.59 32.60 2,586,400 -0.04(-0.12%)
Jun 13, 2019 32.64 32.71 32.57 32.64 3,254,806 +0.02(+0.06%)
Jun 12, 2019 32.65 32.73 32.56 32.62 1,713,312 -0.05(-0.15%)
Jun 11, 2019 32.68 32.72 32.62 32.67 1,885,525 +0.02(+0.06%)
Jun 10, 2019 32.70 32.75 32.62 32.65 2,664,168 -0.03(-0.09%)
Jun 07, 2019 32.75 32.78 32.66 32.68 3,594,800 -0.05(-0.15%)
Jun 06, 2019 32.73 32.80 32.72 32.73 3,474,123 -0.02(-0.06%)
Jun 05, 2019 32.79 32.83 32.69 32.75 4,647,373 +0.00(+0.00%)
Jun 04, 2019 32.75 32.78 32.68 32.75 2,927,950 +0.08(+0.24%)
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.