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 (%)
Dec 29, 2017 36.80 36.80 36.80 0 -0.20(-0.54%)
Dec 28, 2017 36.60 37.05 36.50 37.00 1,485,959 +0.38(+1.04%)
Dec 27, 2017 36.34 36.64 36.13 36.62 1,261,666 +0.31(+0.85%)
Dec 26, 2017 35.96 36.41 35.91 36.31 1,037,608 +0.31(+0.86%)
Dec 22, 2017 36.14 36.15 35.77 36.00 1,064,306 -0.05(-0.14%)
Dec 21, 2017 36.07 36.27 35.93 36.05 1,164,589 +0.09(+0.25%)
Dec 20, 2017 36.41 36.57 35.83 35.96 1,049,199 -0.33(-0.91%)
Dec 19, 2017 36.84 36.92 36.15 36.29 1,733,425 -0.62(-1.68%)
Dec 18, 2017 36.76 37.26 36.44 36.91 2,847,154 +0.35(+0.96%)
Dec 15, 2017 36.72 36.95 36.50 36.56 2,509,324 +0.08(+0.22%)
Dec 14, 2017 37.11 37.17 36.44 36.48 2,215,672 -0.59(-1.59%)
Dec 13, 2017 36.82 37.18 36.67 37.07 3,189,815 +0.61(+1.67%)
Dec 12, 2017 36.74 37.01 36.04 36.46 4,122,416 +1.16(+3.29%)
Dec 11, 2017 34.33 35.35 34.33 35.30 1,674,654 +0.88(+2.56%)
Dec 08, 2017 34.51 34.70 34.23 34.42 1,286,960 +0.01(+0.03%)
Dec 07, 2017 34.20 34.72 34.18 34.41 2,081,831 +0.30(+0.88%)
Dec 06, 2017 34.28 34.44 33.77 34.11 3,927,239 -0.31(-0.90%)
Dec 05, 2017 34.75 35.16 34.39 34.42 2,700,300 -0.25(-0.72%)
Dec 04, 2017 35.43 35.76 34.58 34.67 2,062,617 -0.68(-1.92%)
Dec 01, 2017 35.25 35.69 35.14 35.35 2,668,906 +0.01(+0.03%)
Nov 30, 2017 35.37 35.65 35.23 35.34 2,086,918 -0.01(-0.03%)
Nov 29, 2017 35.78 35.92 35.24 35.35 2,617,832 -0.35(-0.98%)
Nov 28, 2017 35.61 35.85 35.47 35.70 2,968,007 +0.06(+0.17%)
Nov 27, 2017 35.74 35.97 35.37 35.64 1,874,584 +0.05(+0.14%)
Nov 24, 2017 35.74 35.80 35.12 35.59 858,817 -0.11(-0.31%)
Nov 22, 2017 35.86 35.89 35.65 35.70 1,643,730 +0.01(+0.03%)
Nov 21, 2017 35.85 36.15 35.52 35.69 4,158,209 -0.72(-1.98%)
Nov 20, 2017 35.14 36.50 35.14 36.41 3,019,945 +1.07(+3.03%)
Nov 17, 2017 35.02 35.68 35.02 35.34 1,960,966 +0.46(+1.32%)
Nov 16, 2017 34.40 35.15 34.33 34.88 1,773,536 +0.48(+1.40%)
Nov 15, 2017 34.28 34.55 34.06 34.40 1,209,986 +0.03(+0.09%)
Nov 14, 2017 33.82 34.63 33.78 34.37 1,717,394 +0.38(+1.12%)
Nov 13, 2017 33.99 34.16 33.59 33.99 1,879,250 -0.03(-0.09%)
Nov 10, 2017 33.86 34.23 33.86 34.02 1,823,188 +0.00(+0.00%)
Nov 09, 2017 34.03 34.44 33.56 34.02 1,898,938 -0.36(-1.05%)
Nov 08, 2017 34.31 34.52 33.70 34.38 2,769,192 -0.08(-0.23%)
Nov 07, 2017 33.91 35.66 33.90 34.46 3,954,248 +0.10(+0.29%)
Nov 06, 2017 34.33 34.63 33.89 34.36 3,570,432 -0.04(-0.12%)
Nov 03, 2017 35.64 35.64 34.24 34.40 3,011,567 -1.22(-3.43%)
Nov 02, 2017 35.62 35.76 35.32 35.62 1,623,913 +0.04(+0.11%)
Nov 01, 2017 36.27 36.38 35.41 35.58 1,356,484 -0.48(-1.33%)
Oct 31, 2017 35.80 36.25 35.80 36.06 1,202,690 +0.23(+0.64%)
Oct 30, 2017 35.71 35.92 35.35 35.83 1,132,742 +0.13(+0.36%)
Oct 27, 2017 36.08 36.08 35.40 35.70 2,128,428 -0.05(-0.14%)
Oct 26, 2017 36.09 36.21 35.70 35.75 1,069,976 -0.33(-0.91%)
Oct 25, 2017 35.82 36.38 35.63 36.08 1,700,247 +0.28(+0.78%)
Oct 24, 2017 36.14 36.37 35.75 35.80 1,337,000 -0.32(-0.89%)
Oct 23, 2017 36.50 36.77 36.11 36.12 1,770,391 -0.40(-1.10%)
Oct 20, 2017 36.27 36.57 36.12 36.52 2,422,174 +0.46(+1.28%)
Oct 19, 2017 35.42 36.77 35.34 36.06 1,638,719 +0.59(+1.66%)
Oct 18, 2017 35.22 35.63 35.13 35.47 1,460,717 +0.30(+0.85%)
Oct 17, 2017 34.75 35.75 34.59 35.17 2,352,780 +0.66(+1.91%)
Oct 16, 2017 34.84 34.96 34.45 34.51 953,996 -0.29(-0.83%)
Oct 13, 2017 35.24 35.31 34.38 34.80 2,118,376 -0.53(-1.50%)
Oct 12, 2017 34.60 35.35 34.54 35.33 2,149,000 +0.68(+1.96%)
Oct 11, 2017 34.23 34.73 34.19 34.65 993,599 +0.35(+1.02%)
Oct 10, 2017 34.31 34.37 33.98 34.30 1,959,680 +0.07(+0.20%)
Oct 09, 2017 34.55 34.75 34.22 34.23 1,318,448 -0.31(-0.90%)
Oct 06, 2017 34.81 34.94 34.53 34.54 2,610,163 -0.29(-0.83%)
Oct 05, 2017 34.85 35.02 34.76 34.83 1,619,637 -0.15(-0.43%)
Oct 04, 2017 34.91 35.05 34.77 34.98 2,041,470 +0.17(+0.49%)
Oct 03, 2017 34.11 34.82 33.87 34.81 2,108,624 +0.83(+2.44%)
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.