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 (%)
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%)
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.