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, 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%)
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.