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, 2019 32.50 32.72 32.45 32.70 6,179,500 +0.19(+0.58%)
May 30, 2019 32.57 32.62 32.49 32.51 3,248,373 -0.07(-0.21%)
May 29, 2019 32.52 32.65 32.47 32.58 3,250,900 +0.24(+0.74%)
May 28, 2019 32.65 32.69 32.34 32.34 4,534,387 -0.28(-0.86%)
May 24, 2019 32.66 32.69 32.61 32.62 3,770,000 +0.00(+0.00%)
May 23, 2019 32.68 32.74 32.61 32.62 6,931,511 -0.07(-0.21%)
May 22, 2019 32.67 32.76 32.66 32.69 4,279,841 -0.05(-0.15%)
May 21, 2019 32.73 32.75 32.68 32.74 3,352,362 +0.04(+0.12%)
May 20, 2019 32.61 32.75 32.56 32.70 5,877,826 +0.00(+0.00%)
May 17, 2019 32.75 32.79 32.67 32.70 4,822,800 -0.11(-0.34%)
May 16, 2019 32.85 32.87 32.75 32.81 3,529,158 -0.05(-0.15%)
May 15, 2019 32.85 32.92 32.84 32.86 7,049,369 +0.01(+0.03%)
May 14, 2019 32.96 33.04 32.84 32.85 6,361,945 -0.07(-0.21%)
May 13, 2019 32.75 32.98 32.67 32.92 6,652,760 +0.09(+0.27%)
May 10, 2019 32.92 33.01 32.75 32.83 9,762,200 -0.08(-0.24%)
May 09, 2019 32.92 33.06 32.85 32.91 13,132,059 -0.09(-0.27%)
May 08, 2019 33.25 33.25 32.97 33.00 96,995,624 +2.38(+7.77%)
May 07, 2019 30.82 30.94 30.20 30.62 4,830,452 -0.40(-1.29%)
May 06, 2019 30.65 31.19 30.32 31.02 3,085,131 -0.22(-0.70%)
May 03, 2019 31.19 31.43 30.95 31.24 3,357,600 +0.23(+0.74%)
May 02, 2019 31.04 31.36 30.79 31.01 2,139,193 -0.11(-0.35%)
May 01, 2019 31.18 31.32 30.92 31.12 2,069,144 -0.17(-0.54%)
Apr 30, 2019 30.77 31.39 30.60 31.29 3,661,371 +0.58(+1.89%)
Apr 29, 2019 31.51 31.51 30.65 30.71 4,612,783 -1.33(-4.15%)
Apr 26, 2019 31.30 32.06 31.00 32.04 5,602,000 +0.34(+1.07%)
Apr 25, 2019 31.69 31.77 28.17 31.70 9,209,987 -0.03(-0.09%)
Apr 24, 2019 31.47 32.11 31.47 31.73 4,435,828 +0.12(+0.38%)
Apr 23, 2019 31.70 31.76 31.34 31.61 2,228,761 -0.06(-0.19%)
Apr 22, 2019 31.71 31.76 31.17 31.67 5,978,491 -0.04(-0.13%)
Apr 18, 2019 31.84 31.97 31.57 31.71 7,222,500 -0.04(-0.13%)
Apr 17, 2019 32.05 32.10 31.66 31.75 2,735,806 -0.20(-0.63%)
Apr 16, 2019 31.65 32.04 31.50 31.95 3,509,431 +0.28(+0.88%)
Apr 15, 2019 30.81 32.31 30.50 31.67 9,453,254 +0.84(+2.72%)
Apr 12, 2019 30.76 31.02 30.58 30.83 3,643,000 +0.05(+0.16%)
Apr 11, 2019 31.00 31.15 30.43 30.78 8,565,937 -0.35(-1.12%)
Apr 10, 2019 29.48 31.74 29.31 31.13 20,532,734 +1.68(+5.70%)
Apr 09, 2019 29.49 29.65 29.27 29.45 2,798,530 -0.04(-0.14%)
Apr 08, 2019 29.23 29.53 29.11 29.49 2,164,766 +0.12(+0.41%)
Apr 05, 2019 29.52 29.59 29.28 29.37 4,387,200 -0.11(-0.37%)
Apr 04, 2019 29.45 29.65 29.19 29.48 3,930,787 +0.18(+0.61%)
Apr 03, 2019 28.17 29.39 28.08 29.30 7,785,822 +1.31(+4.68%)
Apr 02, 2019 28.33 28.36 27.89 27.99 2,608,368 -0.36(-1.27%)
Apr 01, 2019 28.55 28.71 28.09 28.35 2,519,614 -0.07(-0.25%)
Mar 29, 2019 28.25 28.46 28.25 28.42 2,592,700 +0.16(+0.57%)
Mar 28, 2019 28.44 28.61 28.14 28.26 1,638,128 -0.16(-0.56%)
Mar 27, 2019 28.63 28.79 28.24 28.42 2,505,451 -0.26(-0.91%)
Mar 26, 2019 28.06 28.70 28.06 28.68 3,282,235 +0.72(+2.58%)
Mar 25, 2019 28.23 28.33 27.85 27.96 2,041,435 -0.33(-1.17%)
Mar 22, 2019 28.48 28.67 28.26 28.29 3,352,300 -0.31(-1.08%)
Mar 21, 2019 27.90 28.67 27.83 28.60 3,910,841 +0.70(+2.51%)
Mar 20, 2019 27.79 28.29 27.66 27.90 1,709,777 -0.01(-0.04%)
Mar 19, 2019 28.42 28.48 27.70 27.91 2,617,855 -0.39(-1.38%)
Mar 18, 2019 28.00 28.44 27.98 28.30 4,087,571 +0.41(+1.47%)
Mar 15, 2019 28.30 28.42 27.88 27.89 4,843,900 -0.36(-1.27%)
Mar 14, 2019 28.66 28.85 28.16 28.25 2,593,213 -0.39(-1.36%)
Mar 13, 2019 28.38 28.84 28.28 28.64 4,140,666 +0.38(+1.34%)
Mar 12, 2019 28.15 28.39 27.93 28.26 3,292,734 +0.05(+0.18%)
Mar 11, 2019 27.55 28.28 27.51 28.21 3,894,443 +0.70(+2.54%)
Mar 08, 2019 27.16 27.72 27.04 27.51 3,774,600 +0.00(+0.00%)
Mar 07, 2019 28.03 28.04 27.42 27.51 7,383,892 +0.03(+0.11%)
Mar 06, 2019 27.02 27.78 25.66 27.48 19,084,292 +3.07(+12.58%)
Mar 05, 2019 24.69 24.69 24.20 24.41 2,440,825 -0.22(-0.89%)
Mar 04, 2019 25.11 25.21 24.25 24.63 3,580,455 -0.44(-1.76%)
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.