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%)
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.