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 (%)
Jun 30, 2015 26.42 26.43 25.66 25.72 1,489,372 -0.39(-1.49%)
Jun 29, 2015 27.04 27.10 26.04 26.11 1,271,025 -1.19(-4.36%)
Jun 26, 2015 27.77 28.02 27.03 27.30 6,590,211 -0.51(-1.83%)
Jun 25, 2015 27.81 27.91 27.71 27.81 959,905 +0.01(+0.04%)
Jun 24, 2015 28.36 28.37 27.56 27.80 1,249,974 -0.55(-1.94%)
Jun 23, 2015 28.33 28.58 28.30 28.35 925,640 -0.19(-0.67%)
Jun 22, 2015 27.97 28.74 27.92 28.54 1,608,413 +0.50(+1.78%)
Jun 19, 2015 28.40 28.64 27.96 28.04 4,088,538 -0.48(-1.68%)
Jun 18, 2015 28.38 28.86 28.29 28.52 1,498,675 +0.08(+0.28%)
Jun 17, 2015 28.06 28.50 27.99 28.44 1,279,722 +0.35(+1.25%)
Jun 16, 2015 28.10 28.40 27.91 28.09 2,203,573 -0.41(-1.44%)
Jun 15, 2015 27.04 28.75 26.84 28.50 3,326,665 +1.50(+5.56%)
Jun 12, 2015 26.77 27.07 26.75 27.00 947,416 +0.07(+0.26%)
Jun 11, 2015 26.44 27.01 26.35 26.93 881,355 +0.50(+1.89%)
Jun 10, 2015 25.87 26.44 25.78 26.43 1,508,920 +0.56(+2.16%)
Jun 09, 2015 25.46 25.95 25.25 25.87 1,253,956 +0.45(+1.77%)
Jun 08, 2015 25.95 25.97 25.39 25.42 1,242,441 -0.71(-2.72%)
Jun 05, 2015 26.22 26.49 25.97 26.13 744,826 -0.22(-0.83%)
Jun 04, 2015 26.05 26.39 26.01 26.35 419,354 +0.22(+0.84%)
Jun 03, 2015 26.00 26.15 25.71 26.13 670,378 +0.06(+0.23%)
Jun 02, 2015 26.25 26.38 26.00 26.07 438,714 -0.20(-0.76%)
Jun 01, 2015 26.37 26.38 25.82 26.27 423,183 -0.02(-0.08%)
May 29, 2015 26.52 26.74 26.27 26.29 894,472 -0.22(-0.83%)
May 28, 2015 26.43 26.56 26.21 26.51 678,223 +0.00(+0.00%)
May 27, 2015 26.21 26.51 26.00 26.51 741,577 +0.25(+0.95%)
May 26, 2015 26.27 26.45 25.92 26.26 548,371 -0.11(-0.42%)
May 22, 2015 26.04 26.37 26.37 26.37 561,900 +0.35(+1.35%)
May 21, 2015 26.00 26.24 25.88 26.02 500,404 -0.09(-0.34%)
May 20, 2015 26.10 26.30 26.02 26.11 549,949 +0.15(+0.58%)
May 19, 2015 26.75 26.81 25.74 25.96 576,070 -0.87(-3.24%)
May 18, 2015 26.50 27.02 26.40 26.83 1,417,805 +1.13(+4.40%)
May 15, 2015 25.01 25.70 24.48 25.70 3,880,584 -0.24(-0.93%)
May 14, 2015 26.26 26.54 25.09 25.94 1,791,469 -0.28(-1.07%)
May 13, 2015 27.48 28.50 26.08 26.22 3,118,783 -1.80(-6.42%)
May 12, 2015 27.70 28.12 27.69 28.02 841,173 +0.03(+0.11%)
May 11, 2015 27.78 28.11 27.75 27.99 418,596 +0.17(+0.61%)
May 08, 2015 27.63 27.89 27.51 27.82 290,820 +0.37(+1.35%)
May 07, 2015 27.62 28.07 27.42 27.45 580,802 -0.16(-0.58%)
May 06, 2015 27.77 27.80 27.39 27.61 318,612 -0.14(-0.50%)
May 05, 2015 27.98 28.07 27.04 27.75 638,181 -0.32(-1.14%)
May 04, 2015 27.51 28.16 27.32 28.07 899,734 +0.81(+2.97%)
May 01, 2015 27.21 27.79 27.10 27.26 868,507 +0.71(+2.67%)
Apr 30, 2015 27.01 27.05 26.20 26.55 1,317,429 -0.49(-1.81%)
Apr 29, 2015 27.05 27.31 26.86 27.04 410,927 -0.25(-0.92%)
Apr 28, 2015 26.75 27.44 26.75 27.29 645,965 +0.39(+1.45%)
Apr 27, 2015 27.27 27.29 26.87 26.90 406,537 -0.30(-1.10%)
Apr 24, 2015 27.16 27.32 26.84 27.20 432,645 -0.05(-0.18%)
Apr 23, 2015 27.18 27.54 27.04 27.25 376,730 +0.01(+0.04%)
Apr 22, 2015 27.12 27.45 26.83 27.24 543,154 -0.08(-0.29%)
Apr 21, 2015 27.73 27.78 27.16 27.32 382,162 -0.34(-1.23%)
Apr 20, 2015 27.78 27.82 27.49 27.66 243,800 +0.03(+0.11%)
Apr 17, 2015 28.31 28.31 27.47 27.63 631,433 -0.87(-3.05%)
Apr 16, 2015 28.20 28.75 28.02 28.50 1,100,574 +0.25(+0.88%)
Apr 15, 2015 27.88 28.34 27.73 28.25 467,042 +0.53(+1.91%)
Apr 14, 2015 27.37 27.72 27.31 27.72 263,366 +0.38(+1.39%)
Apr 13, 2015 27.74 27.92 27.30 27.34 791,545 -0.33(-1.19%)
Apr 10, 2015 27.45 27.97 27.45 27.67 369,461 +0.21(+0.76%)
Apr 09, 2015 27.31 27.62 27.25 27.46 483,746 +0.14(+0.51%)
Apr 08, 2015 27.42 27.65 27.11 27.32 193,213 -0.13(-0.47%)
Apr 07, 2015 27.35 27.77 27.35 27.45 160,755 +0.08(+0.29%)
Apr 06, 2015 27.43 27.75 27.22 27.37 315,817 -0.31(-1.12%)
Apr 02, 2015 27.83 27.68 27.68 27.68 482,100 -0.21(-0.75%)
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.