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 (%)
Sep 30, 2016 29.87 29.98 29.49 29.71 2,896,258 -0.09(-0.30%)
Sep 29, 2016 30.43 30.59 29.80 29.80 2,645,252 -0.64(-2.10%)
Sep 28, 2016 29.80 30.47 29.77 30.44 3,780,238 +0.62(+2.08%)
Sep 27, 2016 29.87 29.96 29.55 29.82 1,721,824 -0.08(-0.27%)
Sep 26, 2016 30.06 30.30 29.90 29.90 2,313,187 -0.18(-0.60%)
Sep 23, 2016 29.82 30.15 29.75 30.08 3,904,894 +0.35(+1.18%)
Sep 22, 2016 29.79 30.24 29.67 29.73 2,546,432 +0.15(+0.51%)
Sep 21, 2016 29.35 29.61 29.10 29.58 6,898,002 +0.38(+1.30%)
Sep 20, 2016 29.64 29.78 29.11 29.20 2,669,234 -0.29(-0.98%)
Sep 19, 2016 29.38 29.61 29.20 29.49 2,522,353 +0.27(+0.92%)
Sep 16, 2016 28.83 29.25 28.73 29.22 4,630,274 +0.35(+1.21%)
Sep 15, 2016 28.25 28.88 28.15 28.87 1,623,469 +0.60(+2.12%)
Sep 14, 2016 28.40 28.70 28.15 28.27 2,142,715 -0.23(-0.81%)
Sep 13, 2016 29.02 29.08 28.20 28.50 1,441,897 -0.75(-2.56%)
Sep 12, 2016 28.69 29.34 28.44 29.25 2,719,160 +0.32(+1.11%)
Sep 09, 2016 29.71 29.80 28.85 28.93 1,761,061 -1.03(-3.44%)
Sep 08, 2016 30.02 30.25 29.77 29.96 1,709,459 -0.08(-0.27%)
Sep 07, 2016 29.72 30.08 29.64 30.04 3,104,336 +0.23(+0.77%)
Sep 06, 2016 29.30 29.81 29.30 29.81 2,870,678 +0.46(+1.57%)
Sep 02, 2016 29.27 29.35 29.35 29.35 2,151,700 +0.26(+0.89%)
Sep 01, 2016 29.10 29.25 28.97 29.09 3,371,195 +0.08(+0.28%)
Aug 31, 2016 28.93 29.24 28.63 29.01 2,738,830 -0.32(-1.09%)
Aug 30, 2016 29.03 29.46 28.79 29.33 3,113,562 +0.43(+1.49%)
Aug 29, 2016 28.46 29.22 28.46 28.90 2,579,714 +0.41(+1.44%)
Aug 26, 2016 27.99 28.97 27.74 28.49 8,886,546 -0.75(-2.56%)
Aug 25, 2016 29.24 29.41 28.95 29.24 3,205,594 +0.03(+0.10%)
Aug 24, 2016 29.02 29.51 28.98 29.21 2,221,431 -0.12(-0.41%)
Aug 23, 2016 29.13 29.64 28.94 29.33 1,964,901 +0.14(+0.48%)
Aug 22, 2016 28.69 29.19 28.62 29.19 2,211,392 +0.39(+1.35%)
Aug 19, 2016 28.73 28.83 28.52 28.80 1,694,678 -0.07(-0.24%)
Aug 18, 2016 28.60 28.95 28.34 28.87 1,469,713 +0.24(+0.84%)
Aug 17, 2016 28.40 28.71 28.12 28.63 1,910,229 +0.21(+0.74%)
Aug 16, 2016 28.71 28.84 28.38 28.42 926,870 -0.32(-1.11%)
Aug 15, 2016 28.47 28.94 28.47 28.74 747,161 +0.25(+0.88%)
Aug 12, 2016 28.41 28.67 28.36 28.49 860,099 -0.03(-0.11%)
Aug 11, 2016 28.62 28.80 28.47 28.52 928,452 -0.06(-0.21%)
Aug 10, 2016 28.51 28.66 28.38 28.58 733,863 +0.14(+0.49%)
Aug 09, 2016 28.40 28.50 28.30 28.44 765,031 +0.02(+0.07%)
Aug 08, 2016 28.32 28.44 28.26 28.42 599,530 +0.09(+0.32%)
Aug 05, 2016 28.32 28.47 28.17 28.33 886,180 +0.06(+0.21%)
Aug 04, 2016 28.24 28.48 27.98 28.27 1,048,042 +0.03(+0.11%)
Aug 03, 2016 28.01 28.27 27.81 28.24 1,435,093 +0.23(+0.82%)
Aug 02, 2016 28.17 28.33 27.62 28.01 1,765,698 -0.20(-0.71%)
Aug 01, 2016 28.31 28.60 28.02 28.21 1,810,864 -0.09(-0.32%)
Jul 29, 2016 28.47 28.59 28.25 28.30 1,232,051 -0.18(-0.63%)
Jul 28, 2016 28.61 28.80 28.27 28.48 1,853,660 -0.23(-0.80%)
Jul 27, 2016 29.26 29.27 28.68 28.71 2,858,075 -0.59(-2.01%)
Jul 26, 2016 29.33 29.35 29.04 29.30 1,463,607 +0.03(+0.10%)
Jul 25, 2016 29.58 29.75 29.20 29.27 2,168,931 -0.45(-1.51%)
Jul 22, 2016 29.25 29.76 29.13 29.72 5,469,555 +0.50(+1.71%)
Jul 21, 2016 29.00 29.34 28.81 29.22 6,168,687 +0.06(+0.21%)
Jul 20, 2016 28.84 29.18 28.49 29.16 8,738,561 +0.41(+1.43%)
Jul 19, 2016 28.40 28.77 28.34 28.75 3,688,445 +0.20(+0.70%)
Jul 18, 2016 28.52 28.65 28.25 28.55 3,432,795 -0.22(-0.76%)
Jul 15, 2016 28.83 28.90 28.53 28.77 2,765,031 +0.13(+0.45%)
Jul 14, 2016 28.94 28.95 28.47 28.64 2,936,030 -0.15(-0.52%)
Jul 13, 2016 28.47 28.93 28.39 28.79 4,875,149 +0.29(+1.02%)
Jul 12, 2016 28.86 28.90 28.39 28.50 2,853,380 -0.18(-0.63%)
Jul 11, 2016 28.61 28.86 28.56 28.68 1,729,742 +0.19(+0.67%)
Jul 08, 2016 27.97 28.65 27.83 28.49 1,795,239 +0.66(+2.37%)
Jul 07, 2016 27.16 27.93 27.16 27.83 946,361 +0.27(+0.98%)
Jul 06, 2016 27.56 27.75 27.18 27.56 6,279,949 -0.24(-0.86%)
Jul 05, 2016 27.71 27.98 27.68 27.80 1,564,181 -0.16(-0.57%)
Jul 01, 2016 27.86 27.96 27.96 27.96 1,251,000 +0.03(+0.11%)
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%)
Apr 01, 2016 23.99 24.41 23.68 24.29 1,462,197 +0.05(+0.21%)
Mar 31, 2016 24.28 24.37 23.98 24.24 986,799 -0.04(-0.16%)
Mar 30, 2016 24.38 24.56 24.05 24.28 871,803 +0.05(+0.21%)
Mar 29, 2016 23.61 24.27 23.32 24.23 1,378,163 +0.54(+2.28%)
Mar 28, 2016 23.63 23.76 23.25 23.69 1,121,459 +0.12(+0.51%)
Mar 24, 2016 23.74 23.57 23.57 23.57 931,500 -0.34(-1.42%)
Mar 23, 2016 24.00 24.07 23.67 23.91 1,095,115 -0.28(-1.16%)
Mar 22, 2016 24.23 24.33 23.97 24.19 785,963 -0.13(-0.53%)
Mar 21, 2016 24.41 24.57 24.11 24.32 860,345 -0.13(-0.53%)
Mar 18, 2016 24.62 24.86 24.44 24.45 4,666,697 -0.16(-0.65%)
Mar 17, 2016 24.54 24.74 24.38 24.61 1,007,123 +0.14(+0.57%)
Mar 16, 2016 24.31 24.54 23.87 24.47 861,313 -0.10(-0.41%)
Mar 15, 2016 24.54 24.98 24.37 24.57 1,189,935 -0.11(-0.45%)
Mar 14, 2016 24.78 25.00 24.57 24.68 1,238,760 -0.33(-1.32%)
Mar 11, 2016 24.50 25.03 24.43 25.01 1,728,767 +0.61(+2.50%)
Mar 10, 2016 24.48 24.74 24.25 24.40 1,309,209 -0.07(-0.29%)
Mar 09, 2016 24.37 24.57 24.17 24.47 1,280,692 +0.20(+0.82%)
Mar 08, 2016 24.51 24.69 24.07 24.27 1,230,487 -0.47(-1.90%)
Mar 07, 2016 24.04 24.83 24.00 24.74 1,381,463 +0.56(+2.32%)
Mar 04, 2016 24.31 24.46 23.84 24.18 1,141,363 -0.08(-0.33%)
Mar 03, 2016 24.30 24.75 24.20 24.26 1,484,035 -0.03(-0.12%)
Mar 02, 2016 23.92 24.35 23.68 24.29 2,359,326 +0.37(+1.55%)
Mar 01, 2016 23.85 24.11 23.81 23.92 1,880,029 +0.24(+1.01%)
Feb 29, 2016 23.69 23.95 23.42 23.68 1,112,440 -0.01(-0.04%)
Feb 26, 2016 23.88 23.96 23.36 23.69 1,697,448 -0.11(-0.46%)
Feb 25, 2016 23.86 24.15 23.52 23.80 1,114,730 +0.07(+0.29%)
Feb 24, 2016 23.44 23.82 23.27 23.73 1,273,055 +0.12(+0.51%)
Feb 23, 2016 23.45 23.68 23.20 23.61 972,204 +0.16(+0.68%)
Feb 22, 2016 23.71 23.79 22.72 23.45 2,159,564 -0.06(-0.26%)
Feb 19, 2016 23.59 23.75 23.44 23.51 990,075 -0.29(-1.22%)
Feb 18, 2016 23.75 24.06 23.62 23.80 1,887,369 +0.17(+0.72%)
Feb 17, 2016 23.22 24.06 23.08 23.63 1,718,464 +0.41(+1.77%)
Feb 16, 2016 22.02 23.26 22.02 23.22 2,864,111 +1.33(+6.08%)
Feb 12, 2016 21.69 21.89 21.89 21.89 6,663,900 -1.22(-5.28%)
Feb 11, 2016 22.59 23.70 22.36 23.11 2,249,186 +0.13(+0.57%)
Feb 10, 2016 22.00 23.25 21.86 22.98 1,739,428 +1.09(+4.98%)
Feb 09, 2016 21.78 22.69 21.19 21.89 3,044,383 -0.36(-1.62%)
Feb 08, 2016 24.32 24.54 22.13 22.25 2,255,662 -2.34(-9.52%)
Feb 05, 2016 25.28 25.39 24.30 24.59 1,951,491 -0.67(-2.65%)
Feb 04, 2016 24.62 25.37 24.41 25.26 2,330,376 +0.64(+2.60%)
Feb 03, 2016 25.17 25.17 24.23 24.62 1,522,048 -0.33(-1.32%)
Feb 02, 2016 25.30 25.60 24.86 24.95 1,226,772 -0.54(-2.12%)
Feb 01, 2016 24.90 25.67 24.70 25.49 749,862 +0.47(+1.88%)
Jan 29, 2016 24.21 25.05 24.16 25.02 992,343 +1.01(+4.21%)
Jan 28, 2016 24.49 24.56 23.85 24.01 741,563 -0.22(-0.91%)
Jan 27, 2016 24.35 24.41 23.91 24.23 866,894 -0.09(-0.37%)
Jan 26, 2016 24.52 24.73 23.97 24.32 689,058 -0.12(-0.49%)
Jan 25, 2016 24.57 24.77 24.34 24.44 774,372 -0.17(-0.69%)
Jan 22, 2016 24.58 24.92 24.31 24.61 1,393,090 +0.39(+1.61%)
Jan 21, 2016 24.60 24.94 24.12 24.22 1,304,406 -0.31(-1.26%)
Jan 20, 2016 24.43 24.77 23.68 24.53 1,946,718 -0.20(-0.81%)
Jan 19, 2016 25.20 25.29 24.52 24.73 1,057,158 -0.20(-0.80%)
Jan 15, 2016 24.43 24.93 24.93 24.93 1,442,100 -0.02(-0.08%)
Jan 14, 2016 24.67 25.10 24.13 24.95 1,062,295 +0.32(+1.30%)
Jan 13, 2016 25.77 25.87 24.09 24.63 1,570,908 -1.05(-4.09%)
Jan 12, 2016 25.92 26.09 25.48 25.68 1,309,028 +0.02(+0.08%)
Jan 11, 2016 25.90 26.09 25.41 25.66 947,617 -0.09(-0.35%)
Jan 08, 2016 25.99 26.50 25.66 25.75 1,376,280 +0.00(+0.00%)
Jan 07, 2016 26.62 26.68 25.52 25.75 1,711,145 -1.25(-4.63%)
Jan 06, 2016 26.67 27.10 26.67 27.00 2,274,863 +0.07(+0.26%)
Jan 05, 2016 26.52 26.95 26.42 26.93 2,054,931 +0.40(+1.51%)
Jan 04, 2016 26.19 26.60 26.08 26.53 1,460,860 -0.06(-0.23%)
Dec 31, 2015 25.84 26.59 26.59 26.59 1,166,400 +0.71(+2.74%)
Dec 30, 2015 26.46 26.53 25.82 25.88 1,233,546 -0.56(-2.12%)
Dec 29, 2015 26.20 26.50 26.07 26.44 1,192,652 +0.44(+1.69%)
Dec 28, 2015 25.69 26.42 25.07 26.00 2,176,134 -0.45(-1.70%)
Dec 24, 2015 26.59 26.45 26.45 26.45 416,600 -0.15(-0.56%)
Dec 23, 2015 26.73 26.73 26.44 26.60 1,539,980 -0.02(-0.08%)
Dec 22, 2015 26.44 26.67 26.27 26.62 3,147,875 +0.39(+1.49%)
Dec 21, 2015 26.61 26.61 26.08 26.23 2,127,250 -0.27(-1.02%)
Dec 18, 2015 26.16 26.58 25.92 26.50 1,588,761 +0.12(+0.45%)
Dec 17, 2015 26.64 26.87 25.91 26.38 5,562,312 -1.01(-3.69%)
Dec 16, 2015 27.38 27.74 27.23 27.39 3,199,389 +0.33(+1.22%)
Dec 15, 2015 26.59 27.20 26.53 27.06 2,355,264 +0.53(+2.00%)
Dec 14, 2015 26.30 26.64 26.29 26.53 2,333,680 +0.31(+1.18%)
Dec 11, 2015 26.43 26.67 26.10 26.22 2,441,304 -0.45(-1.69%)
Dec 10, 2015 26.19 26.75 26.01 26.67 2,654,874 +0.61(+2.34%)
Dec 09, 2015 25.28 26.09 25.27 26.06 3,149,933 +0.66(+2.60%)
Dec 08, 2015 25.96 26.25 25.00 25.40 4,335,571 +0.52(+2.09%)
Dec 07, 2015 24.42 25.07 24.30 24.88 2,466,232 +0.45(+1.84%)
Dec 04, 2015 24.13 24.43 24.03 24.43 1,372,504 +0.45(+1.88%)
Dec 03, 2015 24.36 24.45 23.82 23.98 1,628,614 -0.31(-1.28%)
Dec 02, 2015 24.07 24.35 23.59 24.29 3,128,474 -0.12(-0.49%)
Dec 01, 2015 24.42 24.50 24.07 24.41 1,796,398 +0.11(+0.45%)
Nov 30, 2015 24.30 24.96 24.22 24.30 1,676,924 +0.26(+1.08%)
Nov 27, 2015 24.08 24.23 23.00 24.04 577,600 -0.10(-0.41%)
Nov 25, 2015 23.97 24.14 24.14 24.14 1,107,400 +0.12(+0.50%)
Nov 24, 2015 23.93 24.03 23.43 24.02 1,782,900 +0.09(+0.38%)
Nov 23, 2015 23.54 23.94 23.35 23.93 2,861,980 +0.57(+2.44%)
Nov 20, 2015 23.41 23.89 23.22 23.36 1,805,919 -0.09(-0.38%)
Nov 19, 2015 23.35 23.94 23.25 23.45 2,118,462 -0.98(-4.01%)
Nov 18, 2015 24.06 24.45 23.76 24.43 1,191,020 +0.52(+2.17%)
Nov 17, 2015 23.20 24.17 23.20 23.91 3,218,262 -0.01(-0.04%)
Nov 16, 2015 22.51 24.05 21.89 23.92 3,293,258 +1.11(+4.87%)
Nov 13, 2015 24.01 24.12 22.50 22.81 2,472,863 -1.42(-5.86%)
Nov 12, 2015 24.57 24.79 24.16 24.23 1,355,085 -0.60(-2.42%)
Nov 11, 2015 23.46 25.23 23.46 24.83 1,745,461 +0.31(+1.26%)
Nov 10, 2015 23.50 24.59 23.12 24.52 3,550,536 -1.27(-4.92%)
Nov 09, 2015 26.04 26.16 25.74 25.79 1,213,694 -0.32(-1.23%)
Nov 06, 2015 26.47 26.53 25.81 26.11 506,005 -0.43(-1.62%)
Nov 05, 2015 26.37 26.63 26.24 26.54 511,368 +0.33(+1.26%)
Nov 04, 2015 26.63 26.63 26.14 26.21 578,723 -0.35(-1.32%)
Nov 03, 2015 26.64 26.93 26.47 26.56 771,416 -0.20(-0.75%)
Nov 02, 2015 26.50 26.80 26.21 26.76 650,469 +0.23(+0.87%)
Oct 30, 2015 26.51 26.63 26.11 26.53 549,148 -0.02(-0.08%)
Oct 29, 2015 26.63 26.81 26.19 26.55 447,416 -0.14(-0.52%)
Oct 28, 2015 25.91 26.81 25.91 26.69 1,144,407 +0.89(+3.45%)
Oct 27, 2015 25.89 26.10 25.65 25.80 554,156 -0.19(-0.73%)
Oct 26, 2015 25.53 26.10 25.52 25.99 447,160 +0.33(+1.29%)
Oct 23, 2015 25.90 25.90 25.27 25.66 640,367 -0.12(-0.47%)
Oct 22, 2015 24.99 25.83 24.95 25.78 678,319 +0.90(+3.62%)
Oct 21, 2015 25.35 25.42 24.79 24.88 775,348 -0.39(-1.54%)
Oct 20, 2015 25.23 25.34 25.09 25.27 633,228 +0.07(+0.28%)
Oct 19, 2015 25.20 25.37 24.83 25.20 576,226 +0.01(+0.04%)
Oct 16, 2015 25.37 25.61 25.01 25.19 396,131 -0.11(-0.43%)
Oct 15, 2015 24.74 25.33 24.56 25.30 1,004,156 +0.68(+2.76%)
Oct 14, 2015 24.56 24.91 24.51 24.62 794,551 -0.45(-1.79%)
Oct 13, 2015 24.84 25.18 24.69 25.07 868,170 +0.24(+0.97%)
Oct 12, 2015 24.46 25.00 24.21 24.83 751,878 +0.36(+1.47%)
Oct 09, 2015 24.92 25.00 24.37 24.47 615,058 -0.40(-1.61%)
Oct 08, 2015 24.96 25.03 24.60 24.87 612,141 -0.18(-0.72%)
Oct 07, 2015 24.94 25.13 24.50 25.05 1,236,812 +0.23(+0.93%)
Oct 06, 2015 25.40 25.88 24.75 24.82 688,002 -0.58(-2.28%)
Oct 05, 2015 25.17 25.41 24.92 25.40 1,021,458 +0.24(+0.95%)
Oct 02, 2015 24.89 25.16 24.65 25.16 496,041 +0.12(+0.48%)
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.