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 (%)
May 31, 2017 32.12 32.33 31.80 32.16 2,754,393 +0.14(+0.44%)
May 30, 2017 31.57 32.05 31.48 32.02 2,797,350 +0.25(+0.79%)
May 26, 2017 32.00 32.10 31.74 31.77 975,360 -0.30(-0.94%)
May 25, 2017 31.52 32.10 31.42 32.07 1,447,253 +0.56(+1.78%)
May 24, 2017 31.69 31.79 31.49 31.51 1,843,827 -0.29(-0.91%)
May 23, 2017 32.08 32.16 31.65 31.80 2,773,451 -0.08(-0.25%)
May 22, 2017 31.48 31.93 31.48 31.88 2,811,888 +0.63(+2.02%)
May 19, 2017 31.34 31.78 31.23 31.25 2,238,530 -0.19(-0.60%)
May 18, 2017 31.12 31.62 31.00 31.44 3,008,707 +0.32(+1.03%)
May 17, 2017 31.08 31.38 30.94 31.12 3,730,659 -0.30(-0.95%)
May 16, 2017 31.55 31.60 31.15 31.42 4,242,213 -0.15(-0.48%)
May 15, 2017 31.77 32.20 31.57 31.57 1,810,607 -0.25(-0.79%)
May 12, 2017 32.23 32.40 31.67 31.82 3,071,691 -0.56(-1.73%)
May 11, 2017 32.73 33.17 32.27 32.38 3,439,836 -0.33(-1.01%)
May 10, 2017 32.39 33.00 32.18 32.71 14,404,011 -2.31(-6.60%)
May 09, 2017 34.89 35.06 34.53 35.02 3,084,290 +0.34(+0.98%)
May 08, 2017 33.86 35.03 33.69 34.68 3,556,945 +0.82(+2.42%)
May 05, 2017 33.81 34.04 33.63 33.86 1,585,807 +0.10(+0.30%)
May 04, 2017 34.08 34.12 33.41 33.76 2,024,842 -0.47(-1.37%)
May 03, 2017 35.19 35.19 34.19 34.23 1,375,244 -0.86(-2.45%)
May 02, 2017 34.99 35.27 34.81 35.09 1,400,955 +0.13(+0.37%)
May 01, 2017 35.00 35.32 34.86 34.96 1,272,014 -0.11(-0.31%)
Apr 28, 2017 34.89 35.17 34.40 35.07 1,613,298 +0.27(+0.78%)
Apr 27, 2017 35.21 35.43 34.80 34.80 1,712,989 -0.42(-1.19%)
Apr 26, 2017 35.17 35.49 35.06 35.22 1,467,746 +0.17(+0.49%)
Apr 25, 2017 34.48 35.14 34.38 35.05 2,703,770 +0.80(+2.34%)
Apr 24, 2017 34.48 34.68 34.08 34.25 1,830,979 +0.02(+0.06%)
Apr 21, 2017 34.31 34.39 34.05 34.23 995,191 -0.10(-0.29%)
Apr 20, 2017 34.11 34.40 33.87 34.33 1,317,480 +0.34(+1.00%)
Apr 19, 2017 33.68 34.43 33.62 33.99 1,423,423 +0.31(+0.92%)
Apr 18, 2017 34.64 34.71 33.66 33.68 3,011,339 -1.08(-3.11%)
Apr 17, 2017 33.11 34.86 33.11 34.76 4,364,251 +1.74(+5.27%)
Apr 13, 2017 33.14 33.23 32.91 33.02 1,298,933 -0.12(-0.36%)
Apr 12, 2017 32.90 33.21 32.64 33.14 1,016,865 +0.25(+0.76%)
Apr 11, 2017 32.92 33.00 32.65 32.89 1,381,719 -0.10(-0.30%)
Apr 10, 2017 32.90 33.34 32.75 32.99 1,538,463 +0.16(+0.49%)
Apr 07, 2017 32.66 33.10 32.50 32.83 1,327,299 +0.21(+0.64%)
Apr 06, 2017 32.48 32.80 32.26 32.62 1,216,503 +0.08(+0.25%)
Apr 05, 2017 32.50 32.78 32.41 32.54 4,956,614 +0.04(+0.12%)
Apr 04, 2017 32.67 32.97 32.12 32.50 4,277,475 -0.43(-1.31%)
Apr 03, 2017 32.87 32.97 32.57 32.93 1,914,673 +0.03(+0.09%)
Mar 31, 2017 32.86 33.14 32.85 32.90 1,964,605 +0.09(+0.27%)
Mar 30, 2017 33.09 33.14 32.72 32.81 1,595,180 -0.10(-0.30%)
Mar 29, 2017 32.81 33.15 32.75 32.91 1,481,743 +0.01(+0.03%)
Mar 28, 2017 33.21 33.25 32.71 32.90 2,388,757 -0.33(-0.99%)
Mar 27, 2017 33.20 33.35 32.84 33.23 1,411,658 -0.03(-0.09%)
Mar 24, 2017 33.25 33.56 33.18 33.26 1,366,969 +0.14(+0.42%)
Mar 23, 2017 33.34 33.36 33.01 33.12 2,828,653 -0.16(-0.48%)
Mar 22, 2017 33.28 33.45 32.98 33.28 2,328,791 +0.01(+0.03%)
Mar 21, 2017 33.90 34.01 33.13 33.27 3,179,555 -0.39(-1.16%)
Mar 20, 2017 33.25 33.88 33.20 33.66 3,995,862 +0.37(+1.11%)
Mar 17, 2017 32.60 33.44 32.58 33.29 4,357,226 +0.69(+2.12%)
Mar 16, 2017 32.41 32.70 32.38 32.60 2,153,649 +0.34(+1.05%)
Mar 15, 2017 32.25 32.68 32.03 32.26 3,413,214 +0.20(+0.62%)
Mar 14, 2017 32.10 32.22 31.57 32.06 1,550,221 -0.05(-0.16%)
Mar 13, 2017 32.25 32.33 31.94 32.11 1,258,435 -0.33(-1.02%)
Mar 10, 2017 32.26 32.59 32.24 32.44 2,357,908 +0.30(+0.93%)
Mar 09, 2017 31.76 32.31 31.70 32.14 2,160,846 +0.39(+1.23%)
Mar 08, 2017 31.44 31.78 31.32 31.75 2,018,650 +0.34(+1.08%)
Mar 07, 2017 31.84 31.94 31.32 31.41 1,843,295 -0.39(-1.23%)
Mar 06, 2017 32.00 32.05 31.38 31.80 2,509,832 -0.39(-1.21%)
Mar 03, 2017 32.16 32.52 32.02 32.19 2,926,850 -0.02(-0.06%)
Mar 02, 2017 32.52 32.73 32.12 32.21 3,265,223 -0.35(-1.07%)
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.