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 (%)
Jan 31, 2019 26.80 27.56 26.32 27.45 8,262,635 +0.65(+2.43%)
Jan 30, 2019 27.23 27.28 26.23 26.80 4,316,401 -0.48(-1.76%)
Jan 29, 2019 27.40 27.60 27.02 27.28 3,172,048 -0.14(-0.51%)
Jan 28, 2019 27.20 27.70 26.76 27.42 9,447,923 +0.72(+2.70%)
Jan 25, 2019 27.16 27.20 26.28 26.70 7,598,900 -0.21(-0.78%)
Jan 24, 2019 27.23 27.44 26.02 26.91 7,394,060 -0.46(-1.68%)
Jan 23, 2019 28.32 28.32 27.13 27.37 4,854,774 -0.06(-0.22%)
Jan 22, 2019 27.45 27.85 26.72 27.43 10,612,223 -0.22(-0.80%)
Jan 18, 2019 26.86 27.78 26.65 27.65 11,936,900 +2.02(+7.88%)
Jan 17, 2019 25.64 25.76 25.43 25.63 1,844,278 -0.06(-0.23%)
Jan 16, 2019 25.59 26.02 25.59 25.69 2,625,123 -0.01(-0.04%)
Jan 15, 2019 25.63 25.93 25.41 25.70 1,903,299 +0.05(+0.19%)
Jan 14, 2019 25.73 26.54 25.49 25.65 6,977,508 -0.43(-1.65%)
Jan 11, 2019 25.37 26.08 25.17 26.08 3,577,900 +0.78(+3.08%)
Jan 10, 2019 25.10 25.61 24.46 25.30 6,785,266 +0.12(+0.48%)
Jan 09, 2019 25.10 25.34 24.78 25.18 2,062,188 -0.05(-0.20%)
Jan 08, 2019 24.95 25.32 24.75 25.23 4,812,711 +0.42(+1.69%)
Jan 07, 2019 24.32 25.19 24.23 24.81 3,924,280 +0.44(+1.81%)
Jan 04, 2019 24.06 24.55 23.49 24.37 5,721,000 +1.16(+5.00%)
Jan 03, 2019 22.77 23.62 22.70 23.21 2,533,314 +0.39(+1.71%)
Jan 02, 2019 22.29 22.99 22.07 22.82 2,658,754 -0.02(-0.09%)
Dec 31, 2018 22.50 23.20 22.36 22.84 4,889,800 +0.40(+1.78%)
Dec 28, 2018 22.40 22.75 22.09 22.44 8,250,500 +0.27(+1.22%)
Dec 27, 2018 21.79 22.21 21.20 22.17 4,203,465 +0.15(+0.68%)
Dec 26, 2018 20.50 22.11 20.37 22.02 4,121,875 +1.56(+7.62%)
Dec 24, 2018 20.57 20.89 20.27 20.46 1,942,000 -0.22(-1.06%)
Dec 21, 2018 21.45 21.57 20.43 20.68 6,340,900 -0.68(-3.18%)
Dec 20, 2018 22.32 22.35 20.64 21.36 5,953,568 -0.99(-4.43%)
Dec 19, 2018 22.92 23.53 22.20 22.35 4,297,016 -0.49(-2.15%)
Dec 18, 2018 23.56 24.13 22.60 22.84 8,612,208 -0.70(-2.97%)
Dec 17, 2018 24.78 24.88 23.26 23.54 5,987,414 -1.34(-5.39%)
Dec 14, 2018 24.86 25.10 24.67 24.88 3,540,800 -0.09(-0.36%)
Dec 13, 2018 25.22 25.51 24.78 24.97 3,197,181 -0.31(-1.23%)
Dec 12, 2018 25.44 25.73 25.22 25.28 3,240,577 +0.06(+0.24%)
Dec 11, 2018 25.41 25.75 25.20 25.22 3,904,867 +0.14(+0.56%)
Dec 10, 2018 24.79 25.21 24.46 25.08 6,138,487 +0.11(+0.44%)
Dec 07, 2018 25.87 26.17 24.85 24.97 3,216,800 -1.04(-4.00%)
Dec 06, 2018 24.83 26.16 24.51 26.01 4,104,097 +0.89(+3.54%)
Dec 04, 2018 26.47 26.90 25.04 25.12 6,523,400 -1.55(-5.81%)
Dec 03, 2018 26.33 26.88 26.22 26.67 4,358,210 +0.35(+1.33%)
Nov 30, 2018 26.00 26.39 25.83 26.32 4,435,900 +0.32(+1.23%)
Nov 29, 2018 26.19 26.51 25.79 26.00 5,786,224 -0.54(-2.03%)
Nov 28, 2018 26.70 26.82 25.75 26.54 7,688,032 +1.06(+4.16%)
Nov 27, 2018 25.28 25.71 25.20 25.48 6,664,355 +0.16(+0.63%)
Nov 26, 2018 25.68 25.91 24.96 25.32 5,190,540 -0.17(-0.67%)
Nov 23, 2018 25.96 26.57 25.45 25.49 5,600,300 -0.61(-2.34%)
Nov 21, 2018 26.10 26.10 26.10 0 +0.71(+2.80%)
Nov 20, 2018 25.79 25.90 25.21 25.39 7,853,598 -0.61(-2.35%)
Nov 19, 2018 27.17 28.40 25.63 26.00 17,700,908 +2.33(+9.84%)
Nov 16, 2018 23.51 23.76 22.92 23.67 8,525,200 +1.47(+6.62%)
Nov 15, 2018 23.10 23.23 21.92 22.20 7,667,429 -1.01(-4.35%)
Nov 14, 2018 23.33 24.49 22.86 23.21 13,528,564 -0.84(-3.49%)
Nov 13, 2018 22.64 24.06 22.53 24.05 7,630,659 +1.54(+6.84%)
Nov 12, 2018 23.11 23.24 22.50 22.51 7,268,089 -0.75(-3.22%)
Nov 09, 2018 22.55 23.28 22.35 23.26 10,041,100 +0.70(+3.10%)
Nov 08, 2018 24.62 25.01 22.00 22.56 18,985,332 -7.82(-25.74%)
Nov 07, 2018 30.29 30.49 30.00 30.38 2,386,585 +0.29(+0.96%)
Nov 06, 2018 30.06 30.40 29.87 30.09 2,985,500 -0.03(-0.10%)
Nov 05, 2018 29.91 30.18 29.81 30.12 1,849,882 +0.23(+0.77%)
Nov 02, 2018 30.06 30.22 29.79 29.89 3,294,400 +0.04(+0.13%)
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.