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 (%)
Oct 31, 2016 32.51 32.93 32.11 32.18 3,712,809 +0.19(+0.59%)
Oct 28, 2016 31.57 32.72 31.57 31.99 2,939,595 +0.45(+1.43%)
Oct 27, 2016 31.52 32.60 31.27 31.54 7,880,680 +0.19(+0.61%)
Oct 26, 2016 31.35 31.56 31.08 31.35 3,176,071 -0.25(-0.79%)
Oct 25, 2016 31.84 31.84 31.47 31.60 1,959,807 -0.15(-0.47%)
Oct 24, 2016 31.98 32.04 31.68 31.75 1,954,589 -0.07(-0.22%)
Oct 21, 2016 31.63 31.91 31.58 31.82 1,559,486 +0.08(+0.25%)
Oct 20, 2016 31.59 31.83 31.45 31.74 2,009,891 +0.23(+0.73%)
Oct 19, 2016 31.41 31.61 31.09 31.51 1,769,525 +0.22(+0.70%)
Oct 18, 2016 31.50 31.50 31.10 31.29 1,946,282 +0.05(+0.16%)
Oct 17, 2016 31.18 31.27 31.00 31.24 1,650,572 +0.10(+0.32%)
Oct 14, 2016 31.10 31.36 30.95 31.14 2,423,497 +0.16(+0.52%)
Oct 13, 2016 31.09 31.24 30.81 30.98 3,743,599 -0.15(-0.48%)
Oct 12, 2016 30.82 31.16 30.82 31.13 3,239,144 +0.06(+0.19%)
Oct 11, 2016 31.30 31.40 30.92 31.07 3,143,285 -0.18(-0.58%)
Oct 10, 2016 30.82 31.35 30.78 31.25 2,433,241 +0.57(+1.86%)
Oct 07, 2016 30.77 30.82 30.52 30.68 2,215,879 -0.25(-0.81%)
Oct 06, 2016 31.01 31.05 30.89 30.93 3,632,964 -0.08(-0.26%)
Oct 05, 2016 30.55 31.08 30.55 31.01 5,664,707 +0.51(+1.67%)
Oct 04, 2016 29.67 30.52 29.67 30.50 4,906,443 +0.69(+2.31%)
Oct 03, 2016 29.49 29.86 29.48 29.81 2,282,716 +0.10(+0.34%)
Sep 30, 2016 29.87 29.98 29.49 29.71 2,896,258 -0.09(-0.30%)
Sep 29, 2016 30.43 30.59 29.80 29.80 2,645,252 -0.64(-2.10%)
Sep 28, 2016 29.80 30.47 29.77 30.44 3,780,238 +0.62(+2.08%)
Sep 27, 2016 29.87 29.96 29.55 29.82 1,721,824 -0.08(-0.27%)
Sep 26, 2016 30.06 30.30 29.90 29.90 2,313,187 -0.18(-0.60%)
Sep 23, 2016 29.82 30.15 29.75 30.08 3,904,894 +0.35(+1.18%)
Sep 22, 2016 29.79 30.24 29.67 29.73 2,546,432 +0.15(+0.51%)
Sep 21, 2016 29.35 29.61 29.10 29.58 6,898,002 +0.38(+1.30%)
Sep 20, 2016 29.64 29.78 29.11 29.20 2,669,234 -0.29(-0.98%)
Sep 19, 2016 29.38 29.61 29.20 29.49 2,522,353 +0.27(+0.92%)
Sep 16, 2016 28.83 29.25 28.73 29.22 4,630,274 +0.35(+1.21%)
Sep 15, 2016 28.25 28.88 28.15 28.87 1,623,469 +0.60(+2.12%)
Sep 14, 2016 28.40 28.70 28.15 28.27 2,142,715 -0.23(-0.81%)
Sep 13, 2016 29.02 29.08 28.20 28.50 1,441,897 -0.75(-2.56%)
Sep 12, 2016 28.69 29.34 28.44 29.25 2,719,160 +0.32(+1.11%)
Sep 09, 2016 29.71 29.80 28.85 28.93 1,761,061 -1.03(-3.44%)
Sep 08, 2016 30.02 30.25 29.77 29.96 1,709,459 -0.08(-0.27%)
Sep 07, 2016 29.72 30.08 29.64 30.04 3,104,336 +0.23(+0.77%)
Sep 06, 2016 29.30 29.81 29.30 29.81 2,870,678 +0.46(+1.57%)
Sep 02, 2016 29.27 29.35 29.35 29.35 2,151,700 +0.26(+0.89%)
Sep 01, 2016 29.10 29.25 28.97 29.09 3,371,195 +0.08(+0.28%)
Aug 31, 2016 28.93 29.24 28.63 29.01 2,738,830 -0.32(-1.09%)
Aug 30, 2016 29.03 29.46 28.79 29.33 3,113,562 +0.43(+1.49%)
Aug 29, 2016 28.46 29.22 28.46 28.90 2,579,714 +0.41(+1.44%)
Aug 26, 2016 27.99 28.97 27.74 28.49 8,886,546 -0.75(-2.56%)
Aug 25, 2016 29.24 29.41 28.95 29.24 3,205,594 +0.03(+0.10%)
Aug 24, 2016 29.02 29.51 28.98 29.21 2,221,431 -0.12(-0.41%)
Aug 23, 2016 29.13 29.64 28.94 29.33 1,964,901 +0.14(+0.48%)
Aug 22, 2016 28.69 29.19 28.62 29.19 2,211,392 +0.39(+1.35%)
Aug 19, 2016 28.73 28.83 28.52 28.80 1,694,678 -0.07(-0.24%)
Aug 18, 2016 28.60 28.95 28.34 28.87 1,469,713 +0.24(+0.84%)
Aug 17, 2016 28.40 28.71 28.12 28.63 1,910,229 +0.21(+0.74%)
Aug 16, 2016 28.71 28.84 28.38 28.42 926,870 -0.32(-1.11%)
Aug 15, 2016 28.47 28.94 28.47 28.74 747,161 +0.25(+0.88%)
Aug 12, 2016 28.41 28.67 28.36 28.49 860,099 -0.03(-0.11%)
Aug 11, 2016 28.62 28.80 28.47 28.52 928,452 -0.06(-0.21%)
Aug 10, 2016 28.51 28.66 28.38 28.58 733,863 +0.14(+0.49%)
Aug 09, 2016 28.40 28.50 28.30 28.44 765,031 +0.02(+0.07%)
Aug 08, 2016 28.32 28.44 28.26 28.42 599,530 +0.09(+0.32%)
Aug 05, 2016 28.32 28.47 28.17 28.33 886,180 +0.06(+0.21%)
Aug 04, 2016 28.24 28.48 27.98 28.27 1,048,042 +0.03(+0.11%)
Aug 03, 2016 28.01 28.27 27.81 28.24 1,435,093 +0.23(+0.82%)
Aug 02, 2016 28.17 28.33 27.62 28.01 1,765,698 -0.20(-0.71%)
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.