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 (%)
Jan 31, 2020 34.76 34.80 34.74 34.75 1,800,800 -0.01(-0.03%)
Jan 30, 2020 34.75 34.80 34.73 34.76 2,214,915 +0.00(+0.00%)
Jan 29, 2020 34.75 34.78 34.73 34.76 2,337,236 +0.01(+0.03%)
Jan 28, 2020 34.79 34.83 34.73 34.75 2,008,373 -0.04(-0.11%)
Jan 27, 2020 34.80 34.81 34.78 34.79 4,382,114 +0.01(+0.03%)
Jan 24, 2020 34.82 34.82 34.77 34.78 2,810,300 -0.02(-0.06%)
Jan 23, 2020 34.79 34.85 34.79 34.80 3,514,703 +0.00(+0.00%)
Jan 22, 2020 34.78 34.88 34.76 34.80 9,399,753 +0.02(+0.06%)
Jan 21, 2020 34.74 34.79 34.74 34.78 2,252,430 +0.01(+0.03%)
Jan 17, 2020 34.73 34.78 34.73 34.77 2,559,600 +0.03(+0.09%)
Jan 16, 2020 34.70 34.75 34.70 34.74 2,499,052 +0.03(+0.09%)
Jan 15, 2020 34.69 34.72 34.65 34.71 1,694,658 +0.02(+0.06%)
Jan 14, 2020 34.67 34.69 34.67 34.69 713,038 +0.02(+0.06%)
Jan 13, 2020 34.68 34.70 34.66 34.67 1,157,905 -0.02(-0.06%)
Jan 10, 2020 34.67 34.71 34.65 34.69 1,868,800 +0.02(+0.06%)
Jan 09, 2020 34.67 34.70 34.63 34.67 2,256,701 -0.01(-0.03%)
Jan 08, 2020 34.69 34.71 34.65 34.68 2,040,218 +0.02(+0.06%)
Jan 07, 2020 34.66 34.70 34.63 34.66 4,199,667 +0.00(+0.00%)
Jan 06, 2020 34.67 34.71 34.65 34.66 4,366,457 -0.06(-0.17%)
Jan 03, 2020 34.64 34.72 34.64 34.72 2,749,900 +0.03(+0.09%)
Jan 02, 2020 34.66 34.71 34.62 34.69 5,287,119 +0.04(+0.12%)
Dec 31, 2019 34.60 34.65 34.58 34.65 1,462,200 +0.03(+0.09%)
Dec 30, 2019 34.59 34.64 34.58 34.62 1,785,329 +0.03(+0.09%)
Dec 27, 2019 34.55 34.69 34.54 34.59 3,994,400 +0.03(+0.09%)
Dec 26, 2019 34.54 34.56 34.50 34.56 1,545,660 +0.05(+0.14%)
Dec 24, 2019 34.54 34.55 34.49 34.51 1,136,600 -0.03(-0.09%)
Dec 23, 2019 34.55 34.61 34.52 34.54 2,443,664 -0.05(-0.14%)
Dec 20, 2019 34.52 34.60 34.48 34.59 5,548,600 +0.03(+0.09%)
Dec 19, 2019 34.45 34.56 34.43 34.56 3,416,310 +0.12(+0.35%)
Dec 18, 2019 34.40 34.44 34.30 34.44 7,793,838 +0.06(+0.17%)
Dec 17, 2019 34.41 34.41 34.36 34.38 2,334,853 +0.00(+0.00%)
Dec 16, 2019 34.25 34.40 34.25 34.38 3,890,609 +0.13(+0.38%)
Dec 13, 2019 34.26 34.28 34.22 34.25 1,776,500 -0.03(-0.09%)
Dec 12, 2019 34.26 34.31 34.25 34.28 2,393,120 +0.02(+0.06%)
Dec 11, 2019 34.27 34.30 34.25 34.26 2,774,083 -0.04(-0.12%)
Dec 10, 2019 34.26 34.30 34.25 34.30 1,399,800 +0.04(+0.12%)
Dec 09, 2019 34.27 34.29 34.24 34.26 2,257,838 -0.02(-0.06%)
Dec 06, 2019 34.28 34.30 34.23 34.28 3,291,700 +0.00(+0.00%)
Dec 05, 2019 34.26 34.37 34.24 34.28 2,323,224 +0.07(+0.20%)
Dec 04, 2019 34.22 34.29 34.21 34.21 2,534,276 -0.07(-0.20%)
Dec 03, 2019 34.21 34.28 34.19 34.28 5,576,465 +0.08(+0.23%)
Dec 02, 2019 34.24 34.27 34.20 34.20 2,371,481 -0.04(-0.12%)
Nov 29, 2019 34.22 34.30 34.21 34.24 838,000 +0.04(+0.12%)
Nov 27, 2019 34.30 34.33 34.20 34.20 3,856,700 -0.11(-0.32%)
Nov 26, 2019 34.23 34.32 34.22 34.31 2,134,983 +0.09(+0.26%)
Nov 25, 2019 34.30 34.32 34.22 34.22 1,886,281 -0.08(-0.23%)
Nov 22, 2019 34.31 34.32 34.29 34.30 1,805,300 -0.01(-0.03%)
Nov 21, 2019 34.31 34.33 34.29 34.31 2,027,550 +0.01(+0.03%)
Nov 20, 2019 34.32 34.35 34.30 34.30 4,043,540 -0.04(-0.12%)
Nov 19, 2019 34.32 34.35 34.31 34.34 1,786,325 +0.01(+0.03%)
Nov 18, 2019 34.27 34.33 34.25 34.33 2,439,087 +0.04(+0.12%)
Nov 15, 2019 34.20 34.30 34.20 34.29 1,344,000 +0.11(+0.32%)
Nov 14, 2019 34.21 34.23 34.16 34.18 3,014,020 -0.08(-0.23%)
Nov 13, 2019 34.21 34.26 34.18 34.26 2,490,116 +0.02(+0.06%)
Nov 12, 2019 34.22 34.24 34.17 34.24 2,202,644 +0.04(+0.12%)
Nov 11, 2019 34.20 34.22 34.15 34.20 2,163,802 -0.03(-0.09%)
Nov 08, 2019 34.23 34.24 34.19 34.23 2,369,200 -0.04(-0.12%)
Nov 07, 2019 34.23 34.27 34.15 34.27 3,970,048 -0.02(-0.06%)
Nov 06, 2019 34.25 34.29 34.22 34.29 2,699,035 +0.06(+0.18%)
Nov 05, 2019 34.25 34.28 34.20 34.23 1,278,671 -0.06(-0.17%)
Nov 04, 2019 34.22 34.29 34.19 34.29 2,725,786 +0.07(+0.20%)
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.