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, 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%)
Oct 01, 2015 25.39 25.44 24.82 25.04 666,722 -0.32(-1.26%)
Sep 30, 2015 24.95 25.42 24.81 25.36 852,782 +0.57(+2.30%)
Sep 29, 2015 25.40 25.40 24.65 24.79 1,149,490 -0.65(-2.56%)
Sep 28, 2015 25.97 26.07 25.44 25.44 885,771 -0.62(-2.38%)
Sep 25, 2015 26.70 26.71 25.77 26.06 1,089,454 -0.57(-2.14%)
Sep 24, 2015 26.05 26.70 26.01 26.63 1,676,057 +0.51(+1.95%)
Sep 23, 2015 26.22 26.24 25.46 26.12 2,307,396 -0.35(-1.32%)
Sep 22, 2015 24.95 26.90 24.00 26.47 2,260,102 -0.80(-2.93%)
Sep 21, 2015 28.63 28.63 27.02 27.27 1,551,974 -1.63(-5.64%)
Sep 18, 2015 29.07 29.45 28.27 28.90 2,212,535 -0.27(-0.93%)
Sep 17, 2015 28.71 29.60 28.49 29.17 1,421,984 +0.55(+1.92%)
Sep 16, 2015 28.78 28.86 28.37 28.62 572,630 -0.13(-0.45%)
Sep 15, 2015 28.21 28.93 27.88 28.75 373,278 +0.82(+2.94%)
Sep 14, 2015 28.36 28.36 27.72 27.93 432,599 -0.14(-0.50%)
Sep 11, 2015 28.28 28.43 27.81 28.07 632,709 -0.33(-1.16%)
Sep 10, 2015 28.34 28.78 28.21 28.40 1,028,309 +0.04(+0.14%)
Sep 09, 2015 29.29 29.41 28.19 28.36 776,701 -0.68(-2.34%)
Sep 08, 2015 28.86 29.21 28.59 29.04 1,078,201 +0.64(+2.25%)
Sep 04, 2015 28.09 28.40 28.40 28.40 434,300 -0.08(-0.28%)
Sep 03, 2015 28.00 28.51 27.85 28.48 796,551 +0.57(+2.04%)
Sep 02, 2015 27.38 27.93 26.80 27.91 559,441 +0.83(+3.06%)
Sep 01, 2015 27.40 27.72 26.85 27.08 931,425 -0.89(-3.18%)
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.