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, 2018 35.00 35.00 34.61 34.80 3,445,248 +0.03(+0.09%)
May 30, 2018 34.65 34.91 34.59 34.77 1,466,204 +0.13(+0.38%)
May 29, 2018 34.60 34.83 34.34 34.64 2,033,948 -0.19(-0.55%)
May 25, 2018 34.83 34.83 34.83 0 +0.37(+1.07%)
May 24, 2018 34.42 34.95 34.42 34.46 2,332,383 -0.27(-0.78%)
May 23, 2018 33.99 34.76 33.99 34.73 2,908,614 +0.65(+1.91%)
May 22, 2018 34.10 34.25 33.99 34.08 2,491,381 +0.09(+0.26%)
May 21, 2018 34.25 34.25 33.95 33.99 1,723,991 -0.15(-0.44%)
May 18, 2018 34.29 34.57 33.99 34.14 2,195,055 +0.09(+0.26%)
May 17, 2018 33.60 34.20 33.60 34.05 4,286,245 +0.49(+1.46%)
May 16, 2018 33.36 33.86 33.36 33.56 2,932,731 +0.06(+0.18%)
May 15, 2018 33.65 33.70 33.33 33.50 2,797,962 -0.19(-0.56%)
May 14, 2018 34.22 34.40 33.62 33.69 3,576,431 -0.38(-1.12%)
May 11, 2018 34.29 34.30 33.81 34.07 3,288,807 -0.39(-1.13%)
May 10, 2018 34.22 34.75 34.22 34.46 1,678,456 +0.34(+1.00%)
May 09, 2018 34.59 34.73 34.07 34.12 2,457,911 -0.44(-1.27%)
May 08, 2018 34.44 34.74 33.76 34.56 4,325,849 -0.12(-0.35%)
May 07, 2018 33.52 34.88 33.40 34.68 5,998,338 +1.71(+5.19%)
May 04, 2018 34.37 34.47 32.91 32.97 11,911,235 -2.27(-6.44%)
May 03, 2018 35.52 35.70 34.61 35.24 4,581,820 -0.41(-1.15%)
May 02, 2018 35.75 36.00 35.53 35.65 2,112,984 -0.10(-0.28%)
May 01, 2018 36.13 36.20 35.48 35.75 2,694,713 -0.55(-1.52%)
Apr 30, 2018 36.88 36.94 36.29 36.30 2,561,427 -0.59(-1.60%)
Apr 27, 2018 37.27 37.42 36.88 36.89 2,133,063 -0.36(-0.97%)
Apr 26, 2018 37.47 37.53 37.03 37.25 1,713,306 -0.01(-0.03%)
Apr 25, 2018 36.97 37.27 36.57 37.26 1,322,155 +0.21(+0.57%)
Apr 24, 2018 37.70 37.80 36.91 37.05 1,960,019 -0.51(-1.36%)
Apr 23, 2018 37.25 37.70 37.17 37.56 1,643,426 +0.31(+0.83%)
Apr 20, 2018 37.10 37.43 36.97 37.25 1,815,661 +0.45(+1.22%)
Apr 19, 2018 36.98 37.29 36.67 36.80 983,464 -0.23(-0.62%)
Apr 18, 2018 37.34 37.51 36.67 37.03 4,490,926 +0.61(+1.67%)
Apr 17, 2018 36.44 36.85 36.20 36.42 1,330,623 +0.22(+0.61%)
Apr 16, 2018 36.08 36.46 35.78 36.20 1,063,090 +0.19(+0.53%)
Apr 13, 2018 37.00 37.33 35.89 36.01 1,682,187 +0.09(+0.25%)
Apr 12, 2018 35.78 35.98 35.52 35.92 1,164,452 +0.26(+0.73%)
Apr 11, 2018 35.48 36.02 35.40 35.66 1,045,833 -0.02(-0.06%)
Apr 10, 2018 35.94 36.09 35.38 35.68 1,421,285 +0.04(+0.11%)
Apr 09, 2018 36.24 36.30 35.50 35.64 2,661,846 -0.64(-1.76%)
Apr 06, 2018 36.27 36.65 36.07 36.28 2,298,471 -0.17(-0.47%)
Apr 05, 2018 36.39 36.88 36.28 36.45 1,835,894 +0.19(+0.52%)
Apr 04, 2018 34.92 36.30 34.81 36.26 2,811,114 +1.22(+3.48%)
Apr 03, 2018 35.59 35.68 34.84 35.04 4,073,117 +0.23(+0.66%)
Apr 02, 2018 34.00 35.01 33.79 34.81 3,813,768 +0.65(+1.90%)
Mar 29, 2018 34.16 34.16 34.16 0 +0.72(+2.15%)
Mar 28, 2018 33.76 33.79 33.25 33.44 1,679,696 -0.11(-0.33%)
Mar 27, 2018 33.57 34.42 33.39 33.55 2,115,039 -0.03(-0.09%)
Mar 26, 2018 34.08 34.25 33.05 33.58 2,834,409 -0.16(-0.47%)
Mar 23, 2018 34.96 35.19 33.73 33.74 2,608,138 -1.20(-3.43%)
Mar 22, 2018 35.24 35.64 34.86 34.94 2,485,033 -0.53(-1.49%)
Mar 21, 2018 35.30 36.01 35.21 35.47 2,603,671 +0.16(+0.45%)
Mar 20, 2018 34.96 35.43 34.83 35.31 2,339,460 +0.48(+1.38%)
Mar 19, 2018 35.74 35.95 34.69 34.83 3,388,780 -1.17(-3.25%)
Mar 16, 2018 36.28 36.52 35.98 36.00 2,868,874 -0.38(-1.04%)
Mar 15, 2018 36.80 36.85 36.36 36.38 1,584,185 -0.36(-0.98%)
Mar 14, 2018 36.83 37.21 36.66 36.74 3,130,662 +0.09(+0.25%)
Mar 13, 2018 37.00 37.24 36.53 36.65 3,283,028 -0.97(-2.58%)
Mar 12, 2018 37.28 37.70 37.11 37.62 1,371,948 +0.27(+0.72%)
Mar 09, 2018 36.62 37.44 36.54 37.35 1,722,852 +0.85(+2.33%)
Mar 08, 2018 36.19 36.73 36.19 36.50 1,957,543 +0.30(+0.83%)
Mar 07, 2018 35.90 36.20 2,011,544 +0.00(+0.00%)
Mar 06, 2018 36.25 36.36 36.05 36.20 1,616,768 +0.01(+0.03%)
Mar 05, 2018 35.88 36.36 35.76 36.19 1,238,334 +0.18(+0.50%)
Mar 02, 2018 35.06 36.12 35.06 36.01 1,863,461 +0.66(+1.87%)
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.