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 (%)
Apr 30, 2018 36.88 36.94 36.29 36.30 2,561,427 -0.59(-1.60%)
Apr 27, 2018 37.27 37.42 36.88 36.89 2,133,063 -0.36(-0.97%)
Apr 26, 2018 37.47 37.53 37.03 37.25 1,713,306 -0.01(-0.03%)
Apr 25, 2018 36.97 37.27 36.57 37.26 1,322,155 +0.21(+0.57%)
Apr 24, 2018 37.70 37.80 36.91 37.05 1,960,019 -0.51(-1.36%)
Apr 23, 2018 37.25 37.70 37.17 37.56 1,643,426 +0.31(+0.83%)
Apr 20, 2018 37.10 37.43 36.97 37.25 1,815,661 +0.45(+1.22%)
Apr 19, 2018 36.98 37.29 36.67 36.80 983,464 -0.23(-0.62%)
Apr 18, 2018 37.34 37.51 36.67 37.03 4,490,926 +0.61(+1.67%)
Apr 17, 2018 36.44 36.85 36.20 36.42 1,330,623 +0.22(+0.61%)
Apr 16, 2018 36.08 36.46 35.78 36.20 1,063,090 +0.19(+0.53%)
Apr 13, 2018 37.00 37.33 35.89 36.01 1,682,187 +0.09(+0.25%)
Apr 12, 2018 35.78 35.98 35.52 35.92 1,164,452 +0.26(+0.73%)
Apr 11, 2018 35.48 36.02 35.40 35.66 1,045,833 -0.02(-0.06%)
Apr 10, 2018 35.94 36.09 35.38 35.68 1,421,285 +0.04(+0.11%)
Apr 09, 2018 36.24 36.30 35.50 35.64 2,661,846 -0.64(-1.76%)
Apr 06, 2018 36.27 36.65 36.07 36.28 2,298,471 -0.17(-0.47%)
Apr 05, 2018 36.39 36.88 36.28 36.45 1,835,894 +0.19(+0.52%)
Apr 04, 2018 34.92 36.30 34.81 36.26 2,811,114 +1.22(+3.48%)
Apr 03, 2018 35.59 35.68 34.84 35.04 4,073,117 +0.23(+0.66%)
Apr 02, 2018 34.00 35.01 33.79 34.81 3,813,768 +0.65(+1.90%)
Mar 29, 2018 34.16 34.16 34.16 0 +0.72(+2.15%)
Mar 28, 2018 33.76 33.79 33.25 33.44 1,679,696 -0.11(-0.33%)
Mar 27, 2018 33.57 34.42 33.39 33.55 2,115,039 -0.03(-0.09%)
Mar 26, 2018 34.08 34.25 33.05 33.58 2,834,409 -0.16(-0.47%)
Mar 23, 2018 34.96 35.19 33.73 33.74 2,608,138 -1.20(-3.43%)
Mar 22, 2018 35.24 35.64 34.86 34.94 2,485,033 -0.53(-1.49%)
Mar 21, 2018 35.30 36.01 35.21 35.47 2,603,671 +0.16(+0.45%)
Mar 20, 2018 34.96 35.43 34.83 35.31 2,339,460 +0.48(+1.38%)
Mar 19, 2018 35.74 35.95 34.69 34.83 3,388,780 -1.17(-3.25%)
Mar 16, 2018 36.28 36.52 35.98 36.00 2,868,874 -0.38(-1.04%)
Mar 15, 2018 36.80 36.85 36.36 36.38 1,584,185 -0.36(-0.98%)
Mar 14, 2018 36.83 37.21 36.66 36.74 3,130,662 +0.09(+0.25%)
Mar 13, 2018 37.00 37.24 36.53 36.65 3,283,028 -0.97(-2.58%)
Mar 12, 2018 37.28 37.70 37.11 37.62 1,371,948 +0.27(+0.72%)
Mar 09, 2018 36.62 37.44 36.54 37.35 1,722,852 +0.85(+2.33%)
Mar 08, 2018 36.19 36.73 36.19 36.50 1,957,543 +0.30(+0.83%)
Mar 07, 2018 35.90 36.20 2,011,544 +0.00(+0.00%)
Mar 06, 2018 36.25 36.36 36.05 36.20 1,616,768 +0.01(+0.03%)
Mar 05, 2018 35.88 36.36 35.76 36.19 1,238,334 +0.18(+0.50%)
Mar 02, 2018 35.06 36.12 35.06 36.01 1,863,461 +0.66(+1.87%)
Mar 01, 2018 35.96 36.29 35.29 35.35 2,200,864 -0.50(-1.39%)
Feb 28, 2018 35.61 36.32 35.51 35.85 1,554,344 +0.26(+0.73%)
Feb 27, 2018 36.20 36.27 35.54 35.59 1,413,199 -0.63(-1.74%)
Feb 26, 2018 36.40 36.51 35.67 36.22 1,613,779 -0.10(-0.28%)
Feb 23, 2018 35.95 36.32 35.46 36.32 2,026,105 +0.60(+1.68%)
Feb 22, 2018 35.56 35.72 3,088,319 -1.01(-2.75%)
Feb 21, 2018 37.17 37.51 36.62 36.73 2,580,052 -0.50(-1.34%)
Feb 20, 2018 37.14 37.70 37.11 37.23 2,120,219 -0.08(-0.21%)
Feb 16, 2018 37.31 37.31 37.31 0 -0.15(-0.40%)
Feb 15, 2018 36.41 37.46 35.98 37.46 2,164,694 +1.28(+3.54%)
Feb 14, 2018 35.32 36.26 35.18 36.18 1,654,909 +0.63(+1.77%)
Feb 13, 2018 35.61 35.55 1,575,211 +0.05(+0.14%)
Feb 12, 2018 35.40 35.72 35.23 35.50 3,105,166 +0.27(+0.77%)
Feb 09, 2018 35.06 35.46 34.09 35.23 3,150,831 +0.40(+1.15%)
Feb 08, 2018 37.38 37.95 34.82 34.83 3,100,917 -1.48(-4.08%)
Feb 07, 2018 36.10 36.83 35.99 36.31 2,218,659 +0.26(+0.72%)
Feb 06, 2018 36.06 36.33 35.26 36.05 2,763,499 -0.62(-1.70%)
Feb 05, 2018 36.50 37.21 36.46 36.67 3,235,329 +0.06(+0.18%)
Feb 02, 2018 36.50 37.11 36.47 36.61 1,956,676 +0.15(+0.41%)
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.