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 (%)
Aug 31, 2015 27.97 28.09 27.58 27.97 574,957 -0.15(-0.53%)
Aug 28, 2015 28.05 28.57 27.62 28.12 560,575 -0.03(-0.11%)
Aug 27, 2015 27.81 28.18 27.03 28.15 624,147 +0.67(+2.44%)
Aug 26, 2015 26.50 27.55 26.25 27.48 740,832 +1.38(+5.29%)
Aug 25, 2015 27.34 27.48 26.10 26.10 602,127 -0.43(-1.62%)
Aug 24, 2015 26.38 27.72 25.45 26.53 915,606 -1.28(-4.60%)
Aug 21, 2015 28.03 28.39 27.45 27.81 713,687 -0.43(-1.52%)
Aug 20, 2015 28.67 28.68 28.20 28.24 529,654 -0.59(-2.05%)
Aug 19, 2015 29.21 29.21 28.47 28.83 585,808 -0.41(-1.40%)
Aug 18, 2015 29.36 29.48 29.19 29.24 336,630 -0.19(-0.65%)
Aug 17, 2015 28.96 29.62 28.90 29.43 572,790 +0.19(+0.65%)
Aug 14, 2015 28.83 29.28 28.83 29.24 466,692 +0.24(+0.83%)
Aug 13, 2015 28.76 29.24 28.58 29.00 731,286 +0.45(+1.58%)
Aug 12, 2015 27.92 28.58 27.79 28.55 569,559 +0.42(+1.49%)
Aug 11, 2015 28.30 28.69 27.92 28.13 1,805,049 -0.39(-1.37%)
Aug 10, 2015 27.64 28.53 27.64 28.52 569,973 +1.00(+3.63%)
Aug 07, 2015 27.24 27.78 27.16 27.52 463,013 +0.15(+0.55%)
Aug 06, 2015 28.01 28.08 27.10 27.37 503,145 -0.53(-1.90%)
Aug 05, 2015 27.29 28.22 27.03 27.90 844,141 +0.41(+1.49%)
Aug 04, 2015 27.54 28.22 27.29 27.49 1,209,695 -0.08(-0.29%)
Aug 03, 2015 26.64 27.61 26.64 27.57 1,437,819 +0.87(+3.26%)
Jul 31, 2015 26.44 26.97 26.33 26.70 817,446 +0.39(+1.48%)
Jul 30, 2015 26.01 26.49 25.92 26.31 569,226 +0.31(+1.19%)
Jul 29, 2015 25.87 26.05 25.49 26.00 604,173 +0.14(+0.54%)
Jul 28, 2015 25.73 25.95 25.54 25.86 754,884 +0.21(+0.82%)
Jul 27, 2015 26.00 26.00 25.50 25.65 886,614 -0.43(-1.65%)
Jul 24, 2015 25.86 26.14 25.73 26.08 792,481 +0.33(+1.28%)
Jul 23, 2015 25.37 25.97 25.33 25.75 905,223 +0.57(+2.26%)
Jul 22, 2015 25.01 25.21 24.97 25.18 885,102 +0.02(+0.08%)
Jul 21, 2015 25.06 25.24 25.00 25.16 745,358 +0.06(+0.24%)
Jul 20, 2015 24.79 25.17 24.76 25.10 497,355 +0.20(+0.80%)
Jul 17, 2015 24.53 25.00 24.38 24.90 882,671 +0.42(+1.72%)
Jul 16, 2015 24.50 24.75 24.39 24.48 961,460 +0.02(+0.08%)
Jul 15, 2015 24.81 24.93 24.35 24.46 1,068,277 -0.37(-1.49%)
Jul 14, 2015 24.55 24.85 24.43 24.83 613,392 +0.45(+1.85%)
Jul 13, 2015 24.53 24.57 24.16 24.38 886,011 +0.00(+0.00%)
Jul 10, 2015 24.58 24.66 24.29 24.38 633,860 +0.11(+0.45%)
Jul 09, 2015 24.60 24.98 24.26 24.27 1,244,784 +0.33(+1.38%)
Jul 08, 2015 24.47 24.59 23.91 23.94 1,076,128 -0.76(-3.08%)
Jul 07, 2015 24.94 24.94 24.19 24.70 906,543 -0.21(-0.84%)
Jul 06, 2015 25.30 25.31 24.76 24.91 1,396,297 -0.47(-1.85%)
Jul 02, 2015 25.45 25.38 25.38 25.38 990,300 -0.13(-0.51%)
Jul 01, 2015 25.90 25.98 25.18 25.51 1,278,280 -0.21(-0.82%)
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%)
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.