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, 2016 27.49 27.93 27.36 27.93 1,052,038 +0.40(+1.45%)
Jun 29, 2016 27.22 27.67 27.00 27.53 1,188,866 +0.64(+2.38%)
Jun 28, 2016 26.64 27.03 26.45 26.89 1,124,508 +0.51(+1.93%)
Jun 27, 2016 26.70 26.82 26.10 26.38 2,110,323 -0.60(-2.22%)
Jun 24, 2016 26.99 27.70 26.74 26.98 4,753,551 -0.92(-3.30%)
Jun 23, 2016 27.40 28.00 27.29 27.90 1,818,160 +0.60(+2.20%)
Jun 22, 2016 27.55 27.56 27.12 27.30 1,046,960 -0.22(-0.80%)
Jun 21, 2016 27.51 27.58 27.41 27.52 853,335 +0.06(+0.22%)
Jun 20, 2016 27.14 27.56 27.12 27.46 946,705 +0.49(+1.82%)
Jun 17, 2016 27.00 27.05 26.79 26.97 1,613,549 -0.12(-0.44%)
Jun 16, 2016 26.91 27.23 26.74 27.09 1,092,334 +0.08(+0.30%)
Jun 15, 2016 27.19 27.29 26.96 27.01 1,072,151 -0.07(-0.26%)
Jun 14, 2016 27.00 27.27 26.96 27.08 1,893,416 -0.01(-0.04%)
Jun 13, 2016 27.38 27.82 27.06 27.09 1,590,300 -0.31(-1.13%)
Jun 10, 2016 28.03 28.16 27.27 27.40 1,670,716 -0.72(-2.56%)
Jun 09, 2016 28.01 28.19 27.91 28.12 1,165,970 -0.03(-0.11%)
Jun 08, 2016 27.96 28.18 27.91 28.15 1,659,891 +0.24(+0.86%)
Jun 07, 2016 27.84 28.03 27.75 27.91 1,935,517 +0.16(+0.58%)
Jun 06, 2016 27.77 27.95 27.63 27.75 955,662 -0.01(-0.04%)
Jun 03, 2016 27.93 28.04 27.65 27.76 624,026 -0.24(-0.86%)
Jun 02, 2016 27.78 28.04 27.61 28.00 1,355,569 +0.21(+0.76%)
Jun 01, 2016 27.81 28.02 27.66 27.79 863,148 +0.01(+0.04%)
May 31, 2016 27.96 27.98 27.66 27.78 1,894,818 -0.22(-0.79%)
May 27, 2016 27.79 28.00 28.00 28.00 1,136,400 +0.22(+0.79%)
May 26, 2016 27.94 28.00 27.78 27.78 730,759 -0.10(-0.36%)
May 25, 2016 27.83 27.96 27.61 27.88 910,368 +0.21(+0.76%)
May 24, 2016 27.59 27.77 27.41 27.67 972,515 +0.24(+0.87%)
May 23, 2016 27.46 27.71 27.36 27.43 686,524 -0.07(-0.25%)
May 20, 2016 27.48 27.70 27.25 27.50 1,040,911 +0.14(+0.51%)
May 19, 2016 27.56 27.69 26.97 27.36 1,649,314 -0.29(-1.05%)
May 18, 2016 26.95 27.87 26.77 27.65 2,868,965 +0.71(+2.64%)
May 17, 2016 27.05 27.18 26.80 26.94 1,125,246 -0.15(-0.55%)
May 16, 2016 26.91 27.20 26.85 27.09 1,488,215 +0.19(+0.71%)
May 13, 2016 27.00 27.16 26.73 26.90 1,023,619 -0.06(-0.22%)
May 12, 2016 27.40 27.40 26.84 26.96 1,678,714 -0.30(-1.10%)
May 11, 2016 27.01 27.40 26.95 27.26 2,859,199 +0.22(+0.81%)
May 10, 2016 26.80 27.07 26.77 27.04 2,750,840 +0.15(+0.56%)
May 09, 2016 26.80 27.12 26.23 26.89 3,383,408 -0.25(-0.92%)
May 06, 2016 26.55 27.38 26.44 27.14 2,609,163 +0.97(+3.71%)
May 05, 2016 26.63 26.74 26.11 26.17 1,751,285 -0.34(-1.28%)
May 04, 2016 26.54 26.79 26.28 26.51 1,857,331 -0.10(-0.38%)
May 03, 2016 26.50 26.82 26.35 26.61 1,812,439 -0.03(-0.11%)
May 02, 2016 26.00 26.77 25.65 26.64 1,787,063 +0.68(+2.62%)
Apr 29, 2016 25.72 26.13 25.45 25.96 1,662,727 +0.16(+0.62%)
Apr 28, 2016 25.85 26.10 25.65 25.80 1,296,665 -0.20(-0.77%)
Apr 27, 2016 26.32 26.46 25.95 26.00 1,240,247 -0.27(-1.03%)
Apr 26, 2016 26.00 26.39 25.90 26.27 1,303,539 +0.22(+0.84%)
Apr 25, 2016 25.98 26.07 25.84 26.05 1,003,014 +0.04(+0.15%)
Apr 22, 2016 25.40 26.10 25.19 26.01 1,323,140 +0.60(+2.36%)
Apr 21, 2016 25.84 26.00 25.27 25.41 1,149,437 -0.29(-1.13%)
Apr 20, 2016 25.61 26.12 25.37 25.70 1,607,989 +0.37(+1.46%)
Apr 19, 2016 24.95 25.33 24.84 25.33 1,702,474 +0.39(+1.56%)
Apr 18, 2016 24.45 24.97 24.39 24.94 1,440,979 +0.42(+1.71%)
Apr 15, 2016 24.51 24.85 24.35 24.52 1,285,378 -0.03(-0.12%)
Apr 14, 2016 24.73 24.79 24.26 24.55 1,743,693 -0.16(-0.65%)
Apr 13, 2016 24.75 24.97 24.59 24.71 1,318,630 +0.03(+0.12%)
Apr 12, 2016 24.65 25.06 24.48 24.68 1,541,117 -0.05(-0.20%)
Apr 11, 2016 25.06 25.06 24.70 24.73 955,938 -0.25(-1.00%)
Apr 08, 2016 24.74 25.03 24.55 24.98 1,634,679 +0.37(+1.50%)
Apr 07, 2016 24.51 25.00 24.38 24.61 2,014,588 -0.02(-0.08%)
Apr 06, 2016 24.24 24.63 23.97 24.63 640,673 +0.43(+1.78%)
Apr 05, 2016 24.37 24.47 24.08 24.20 923,857 -0.32(-1.31%)
Apr 04, 2016 24.33 24.66 23.91 24.52 1,006,757 +0.23(+0.95%)
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.