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 (%)
Feb 28, 2017 31.53 31.75 31.32 31.52 3,614,782 +0.02(+0.06%)
Feb 27, 2017 31.04 31.53 30.85 31.50 1,862,990 +0.42(+1.35%)
Feb 24, 2017 31.07 31.25 31.00 31.08 1,564,095 -0.08(-0.26%)
Feb 23, 2017 31.62 31.88 31.08 31.16 3,433,643 -0.40(-1.27%)
Feb 22, 2017 31.09 31.64 31.08 31.56 5,154,181 +0.53(+1.71%)
Feb 21, 2017 30.78 31.10 30.67 31.03 1,370,426 +0.20(+0.65%)
Feb 17, 2017 30.83 30.83 30.83 0 -0.16(-0.52%)
Feb 16, 2017 31.08 31.22 30.80 30.99 3,974,741 -0.43(-1.37%)
Feb 15, 2017 30.69 31.61 30.69 31.42 3,294,706 +0.67(+2.18%)
Feb 14, 2017 31.12 31.20 30.66 30.75 2,236,639 -0.34(-1.09%)
Feb 13, 2017 31.57 31.83 31.08 31.09 2,962,783 -0.26(-0.83%)
Feb 10, 2017 30.00 31.73 29.90 31.35 5,766,072 +0.56(+1.82%)
Feb 09, 2017 30.73 30.99 30.35 30.79 5,114,358 +0.02(+0.06%)
Feb 08, 2017 30.60 30.90 30.59 30.77 2,110,382 +0.13(+0.42%)
Feb 07, 2017 30.81 30.99 30.52 30.64 1,993,322 -0.14(-0.45%)
Feb 06, 2017 31.40 31.56 30.69 30.78 2,701,563 -0.80(-2.53%)
Feb 03, 2017 31.70 31.81 31.38 31.58 1,685,712 +0.00(+0.00%)
Feb 02, 2017 31.40 31.67 31.31 31.58 1,220,177 +0.21(+0.67%)
Feb 01, 2017 32.01 32.12 31.24 31.37 2,900,977 -0.59(-1.85%)
Jan 31, 2017 31.84 32.06 31.69 31.96 3,155,001 +0.02(+0.06%)
Jan 30, 2017 32.09 32.19 31.57 31.94 1,455,065 -0.24(-0.75%)
Jan 27, 2017 31.80 32.23 31.76 32.18 2,432,332 +0.40(+1.26%)
Jan 26, 2017 31.61 31.79 31.14 31.78 2,419,033 -0.05(-0.16%)
Jan 25, 2017 31.70 31.90 31.44 31.83 2,043,070 +0.27(+0.86%)
Jan 24, 2017 31.55 31.69 31.39 31.56 1,738,842 +0.06(+0.19%)
Jan 23, 2017 31.82 31.91 31.39 31.50 2,261,840 -0.42(-1.32%)
Jan 20, 2017 32.05 32.26 31.78 31.92 1,659,650 +0.07(+0.22%)
Jan 19, 2017 32.13 32.17 31.78 31.85 1,023,907 -0.15(-0.47%)
Jan 18, 2017 32.04 32.05 31.68 32.00 3,113,854 -0.05(-0.16%)
Jan 17, 2017 31.98 32.07 31.69 32.05 1,691,407 +0.11(+0.34%)
Jan 13, 2017 31.94 31.94 31.94 0 +0.64(+2.04%)
Jan 12, 2017 30.91 31.31 30.77 31.30 3,270,275 +0.24(+0.77%)
Jan 11, 2017 31.54 31.60 31.00 31.06 1,837,154 -0.40(-1.27%)
Jan 10, 2017 31.00 31.55 30.81 31.46 2,207,753 +0.49(+1.58%)
Jan 09, 2017 30.95 31.38 30.61 30.97 2,778,131 +0.22(+0.72%)
Jan 06, 2017 30.46 31.05 30.46 30.75 4,559,539 +0.37(+1.22%)
Jan 05, 2017 31.49 31.50 29.30 30.38 13,952,238 -2.07(-6.38%)
Jan 04, 2017 33.48 34.42 32.15 32.45 5,588,700 -1.09(-3.25%)
Jan 03, 2017 33.03 33.55 32.78 33.54 4,103,742 +0.68(+2.07%)
Dec 30, 2016 32.86 32.86 32.86 0 -0.48(-1.44%)
Dec 29, 2016 33.37 33.68 33.28 33.34 1,246,892 +0.00(+0.00%)
Dec 28, 2016 33.59 33.69 33.27 33.34 1,761,119 -0.35(-1.04%)
Dec 27, 2016 33.50 33.89 33.43 33.69 781,260 +0.23(+0.69%)
Dec 23, 2016 33.46 33.46 33.46 0 +0.24(+0.72%)
Dec 22, 2016 33.41 33.48 33.09 33.22 2,329,102 -0.13(-0.39%)
Dec 21, 2016 32.93 33.55 32.71 33.35 1,932,352 +0.42(+1.28%)
Dec 20, 2016 32.95 33.21 32.74 32.93 3,270,990 +0.02(+0.06%)
Dec 19, 2016 32.88 33.11 32.80 32.91 2,613,006 +0.02(+0.06%)
Dec 16, 2016 33.28 33.39 32.68 32.89 3,991,791 -0.32(-0.96%)
Dec 15, 2016 32.88 33.46 32.84 33.21 1,866,333 +0.25(+0.76%)
Dec 14, 2016 32.90 33.27 32.71 32.96 4,398,393 -0.60(-1.79%)
Dec 13, 2016 32.93 33.78 32.93 33.56 3,597,249 +0.15(+0.45%)
Dec 12, 2016 33.79 33.99 33.09 33.41 2,894,554 -0.50(-1.47%)
Dec 09, 2016 34.21 34.43 33.79 33.91 2,472,117 -0.30(-0.88%)
Dec 08, 2016 34.18 34.53 33.95 34.21 2,003,600 +0.03(+0.09%)
Dec 07, 2016 33.84 34.29 33.42 34.18 2,283,066 +0.25(+0.74%)
Dec 06, 2016 33.89 34.21 33.57 33.93 1,962,593 +0.43(+1.28%)
Dec 05, 2016 33.65 33.82 33.43 33.50 3,076,692 +0.07(+0.21%)
Dec 02, 2016 32.76 33.53 32.50 33.43 4,251,786 +0.30(+0.91%)
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.