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 (%)
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%)
Oct 02, 2017 34.47 34.65 33.95 33.98 1,900,257 -0.44(-1.28%)
Sep 29, 2017 34.11 34.46 34.03 34.42 2,918,806 +0.30(+0.88%)
Sep 28, 2017 34.21 34.30 33.48 34.12 1,862,545 -0.11(-0.32%)
Sep 27, 2017 34.50 34.66 34.07 34.23 2,271,839 -0.24(-0.70%)
Sep 26, 2017 34.50 34.69 34.41 34.47 1,281,485 -0.04(-0.12%)
Sep 25, 2017 34.19 34.53 34.17 34.51 2,433,922 +0.32(+0.94%)
Sep 22, 2017 34.51 34.60 34.07 34.19 1,766,878 -0.31(-0.90%)
Sep 21, 2017 34.89 34.95 34.43 34.50 1,312,385 -0.47(-1.34%)
Sep 20, 2017 35.49 35.58 34.86 34.97 1,913,034 -0.58(-1.63%)
Sep 19, 2017 35.50 35.58 35.04 35.55 2,989,076 +0.08(+0.23%)
Sep 18, 2017 35.20 35.54 35.20 35.47 2,152,593 +0.20(+0.57%)
Sep 15, 2017 35.01 35.48 34.95 35.27 5,789,276 +0.27(+0.77%)
Sep 14, 2017 34.65 35.30 34.59 35.00 3,622,937 +0.06(+0.17%)
Sep 13, 2017 34.60 34.96 34.26 34.94 3,594,305 +0.25(+0.72%)
Sep 12, 2017 34.71 34.34 34.69 1,582,770 +0.10(+0.29%)
Sep 11, 2017 34.40 34.64 34.11 34.59 3,763,489 +0.46(+1.35%)
Sep 08, 2017 34.11 34.35 34.00 34.13 1,502,388 -0.08(-0.23%)
Sep 07, 2017 34.30 34.61 34.11 34.21 2,539,314 -0.09(-0.26%)
Sep 06, 2017 34.50 34.74 34.27 34.30 1,898,733 -0.14(-0.41%)
Sep 05, 2017 34.18 34.57 34.15 34.44 1,872,070 +0.20(+0.58%)
Sep 01, 2017 34.22 34.45 34.00 34.24 926,736 +0.07(+0.20%)
Aug 31, 2017 34.23 34.23 33.80 34.17 1,345,043 +0.01(+0.03%)
Aug 30, 2017 34.00 34.21 33.69 34.16 1,697,833 +0.17(+0.50%)
Aug 29, 2017 34.04 34.12 33.83 33.99 1,081,205 -0.23(-0.67%)
Aug 28, 2017 34.34 34.46 33.91 34.22 2,453,709 -0.09(-0.26%)
Aug 25, 2017 34.04 34.37 34.03 34.31 1,176,825 +0.02(+0.06%)
Aug 24, 2017 33.97 34.39 33.84 34.29 2,122,810 +0.21(+0.62%)
Aug 23, 2017 33.51 34.24 33.51 34.08 1,862,090 +0.35(+1.04%)
Aug 22, 2017 33.31 34.50 33.30 33.73 5,439,045 +0.76(+2.31%)
Aug 21, 2017 33.15 33.15 32.65 32.97 4,006,296 -0.08(-0.24%)
Aug 18, 2017 33.43 33.49 32.99 33.05 1,819,699 -0.31(-0.93%)
Aug 17, 2017 33.68 33.80 33.31 33.36 1,219,357 -0.44(-1.30%)
Aug 16, 2017 33.87 34.05 33.60 33.80 1,582,037 -0.01(-0.03%)
Aug 15, 2017 33.98 34.55 33.74 33.81 2,345,090 -0.23(-0.68%)
Aug 14, 2017 34.08 34.17 33.89 34.04 2,026,609 +0.22(+0.65%)
Aug 11, 2017 33.96 34.17 33.76 33.82 1,957,694 -0.35(-1.02%)
Aug 10, 2017 34.23 34.54 33.95 34.17 2,274,966 -0.16(-0.47%)
Aug 09, 2017 33.19 34.34 33.08 34.33 4,491,935 +1.03(+3.09%)
Aug 08, 2017 32.54 33.30 32.48 33.30 1,539,028 +0.56(+1.71%)
Aug 07, 2017 32.73 32.89 32.54 32.74 1,150,460 +0.04(+0.12%)
Aug 04, 2017 32.89 32.43 32.70 872,138 +0.28(+0.86%)
Aug 03, 2017 32.52 32.59 32.08 32.42 866,329 -0.16(-0.49%)
Aug 02, 2017 32.62 32.65 32.29 32.58 1,167,769 -0.03(-0.09%)
Aug 01, 2017 32.79 32.37 32.61 2,792,263 -0.18(-0.55%)
Jul 31, 2017 32.39 32.87 32.22 32.79 2,046,243 +0.46(+1.42%)
Jul 28, 2017 32.15 32.56 31.98 32.33 1,640,922 +0.02(+0.06%)
Jul 27, 2017 32.50 32.62 32.15 32.31 2,698,079 -0.09(-0.28%)
Jul 26, 2017 32.65 32.65 32.23 32.40 1,338,052 -0.10(-0.31%)
Jul 25, 2017 32.32 32.58 32.06 32.50 1,315,415 +0.26(+0.81%)
Jul 24, 2017 32.79 32.80 32.20 32.24 1,605,377 -0.56(-1.71%)
Jul 21, 2017 32.03 32.91 32.02 32.80 2,635,063 +0.72(+2.24%)
Jul 20, 2017 31.83 32.22 31.41 32.08 2,921,170 +0.29(+0.91%)
Jul 19, 2017 31.37 32.50 31.26 31.79 3,739,664 +0.99(+3.21%)
Jul 18, 2017 30.87 30.94 30.57 30.80 1,780,720 -0.07(-0.23%)
Jul 17, 2017 31.06 31.18 30.72 30.87 2,174,707 +0.52(+1.71%)
Jul 14, 2017 30.41 29.98 30.35 1,720,442 +0.35(+1.17%)
Jul 13, 2017 29.91 30.02 29.73 30.00 2,866,964 +0.08(+0.27%)
Jul 12, 2017 30.10 30.22 29.87 29.92 2,114,476 -0.01(-0.03%)
Jul 11, 2017 30.17 30.27 29.86 29.93 1,516,285 -0.12(-0.40%)
Jul 10, 2017 30.39 30.43 29.94 30.05 1,367,888 -0.27(-0.89%)
Jul 07, 2017 30.05 30.34 29.89 30.32 1,516,197 +0.26(+0.86%)
Jul 06, 2017 30.46 30.60 30.01 30.06 2,444,510 -0.70(-2.28%)
Jul 05, 2017 30.83 30.90 30.15 30.76 2,203,154 -0.17(-0.55%)
Jul 03, 2017 30.98 31.03 30.41 30.93 899,065 +0.03(+0.10%)
Jun 30, 2017 31.00 31.04 30.88 30.90 1,880,277 +0.00(+0.00%)
Jun 29, 2017 31.42 31.43 30.65 30.90 2,235,577 -0.55(-1.75%)
Jun 28, 2017 31.64 31.64 31.35 31.45 1,902,628 -0.06(-0.19%)
Jun 27, 2017 31.48 31.88 31.28 31.51 2,399,637 +0.03(+0.10%)
Jun 26, 2017 31.53 31.68 31.39 31.48 1,639,253 -0.06(-0.19%)
Jun 23, 2017 31.50 31.65 31.39 31.54 2,911,289 +0.27(+0.86%)
Jun 22, 2017 31.93 31.93 30.85 31.27 3,823,836 -0.54(-1.70%)
Jun 21, 2017 31.89 31.95 31.62 31.81 1,052,903 -0.05(-0.16%)
Jun 20, 2017 32.28 32.36 31.73 31.86 986,581 -0.40(-1.24%)
Jun 19, 2017 32.45 32.53 32.22 32.26 931,461 -0.02(-0.06%)
Jun 16, 2017 32.00 32.38 31.78 32.28 1,852,069 +0.15(+0.47%)
Jun 15, 2017 32.45 32.68 31.68 32.13 1,618,242 -0.55(-1.68%)
Jun 14, 2017 32.46 32.76 32.46 32.68 1,085,840 +0.24(+0.74%)
Jun 13, 2017 32.26 32.44 32.10 32.44 1,021,333 +0.24(+0.75%)
Jun 12, 2017 32.13 32.36 31.68 32.20 1,954,969 -0.03(-0.09%)
Jun 09, 2017 32.00 32.58 31.86 32.23 1,612,814 +0.19(+0.59%)
Jun 08, 2017 31.91 32.32 31.70 32.04 1,653,515 +0.18(+0.56%)
Jun 07, 2017 32.23 32.43 31.78 31.86 1,324,069 -0.29(-0.90%)
Jun 06, 2017 32.30 32.53 32.12 32.15 1,124,330 -0.13(-0.40%)
Jun 05, 2017 32.02 32.38 32.01 32.28 2,253,230 +0.15(+0.47%)
Jun 02, 2017 32.44 32.73 32.10 32.13 1,704,649 -0.08(-0.25%)
Jun 01, 2017 31.98 32.59 31.98 32.21 2,624,756 +0.05(+0.16%)
May 31, 2017 32.12 32.33 31.80 32.16 2,754,393 +0.14(+0.44%)
May 30, 2017 31.57 32.05 31.48 32.02 2,797,350 +0.25(+0.79%)
May 26, 2017 32.00 32.10 31.74 31.77 975,360 -0.30(-0.94%)
May 25, 2017 31.52 32.10 31.42 32.07 1,447,253 +0.56(+1.78%)
May 24, 2017 31.69 31.79 31.49 31.51 1,843,827 -0.29(-0.91%)
May 23, 2017 32.08 32.16 31.65 31.80 2,773,451 -0.08(-0.25%)
May 22, 2017 31.48 31.93 31.48 31.88 2,811,888 +0.63(+2.02%)
May 19, 2017 31.34 31.78 31.23 31.25 2,238,530 -0.19(-0.60%)
May 18, 2017 31.12 31.62 31.00 31.44 3,008,707 +0.32(+1.03%)
May 17, 2017 31.08 31.38 30.94 31.12 3,730,659 -0.30(-0.95%)
May 16, 2017 31.55 31.60 31.15 31.42 4,242,213 -0.15(-0.48%)
May 15, 2017 31.77 32.20 31.57 31.57 1,810,607 -0.25(-0.79%)
May 12, 2017 32.23 32.40 31.67 31.82 3,071,691 -0.56(-1.73%)
May 11, 2017 32.73 33.17 32.27 32.38 3,439,836 -0.33(-1.01%)
May 10, 2017 32.39 33.00 32.18 32.71 14,404,011 -2.31(-6.60%)
May 09, 2017 34.89 35.06 34.53 35.02 3,084,290 +0.34(+0.98%)
May 08, 2017 33.86 35.03 33.69 34.68 3,556,945 +0.82(+2.42%)
May 05, 2017 33.81 34.04 33.63 33.86 1,585,807 +0.10(+0.30%)
May 04, 2017 34.08 34.12 33.41 33.76 2,024,842 -0.47(-1.37%)
May 03, 2017 35.19 35.19 34.19 34.23 1,375,244 -0.86(-2.45%)
May 02, 2017 34.99 35.27 34.81 35.09 1,400,955 +0.13(+0.37%)
May 01, 2017 35.00 35.32 34.86 34.96 1,272,014 -0.11(-0.31%)
Apr 28, 2017 34.89 35.17 34.40 35.07 1,613,298 +0.27(+0.78%)
Apr 27, 2017 35.21 35.43 34.80 34.80 1,712,989 -0.42(-1.19%)
Apr 26, 2017 35.17 35.49 35.06 35.22 1,467,746 +0.17(+0.49%)
Apr 25, 2017 34.48 35.14 34.38 35.05 2,703,770 +0.80(+2.34%)
Apr 24, 2017 34.48 34.68 34.08 34.25 1,830,979 +0.02(+0.06%)
Apr 21, 2017 34.31 34.39 34.05 34.23 995,191 -0.10(-0.29%)
Apr 20, 2017 34.11 34.40 33.87 34.33 1,317,480 +0.34(+1.00%)
Apr 19, 2017 33.68 34.43 33.62 33.99 1,423,423 +0.31(+0.92%)
Apr 18, 2017 34.64 34.71 33.66 33.68 3,011,339 -1.08(-3.11%)
Apr 17, 2017 33.11 34.86 33.11 34.76 4,364,251 +1.74(+5.27%)
Apr 13, 2017 33.14 33.23 32.91 33.02 1,298,933 -0.12(-0.36%)
Apr 12, 2017 32.90 33.21 32.64 33.14 1,016,865 +0.25(+0.76%)
Apr 11, 2017 32.92 33.00 32.65 32.89 1,381,719 -0.10(-0.30%)
Apr 10, 2017 32.90 33.34 32.75 32.99 1,538,463 +0.16(+0.49%)
Apr 07, 2017 32.66 33.10 32.50 32.83 1,327,299 +0.21(+0.64%)
Apr 06, 2017 32.48 32.80 32.26 32.62 1,216,503 +0.08(+0.25%)
Apr 05, 2017 32.50 32.78 32.41 32.54 4,956,614 +0.04(+0.12%)
Apr 04, 2017 32.67 32.97 32.12 32.50 4,277,475 -0.43(-1.31%)
Apr 03, 2017 32.87 32.97 32.57 32.93 1,914,673 +0.03(+0.09%)
Mar 31, 2017 32.86 33.14 32.85 32.90 1,964,605 +0.09(+0.27%)
Mar 30, 2017 33.09 33.14 32.72 32.81 1,595,180 -0.10(-0.30%)
Mar 29, 2017 32.81 33.15 32.75 32.91 1,481,743 +0.01(+0.03%)
Mar 28, 2017 33.21 33.25 32.71 32.90 2,388,757 -0.33(-0.99%)
Mar 27, 2017 33.20 33.35 32.84 33.23 1,411,658 -0.03(-0.09%)
Mar 24, 2017 33.25 33.56 33.18 33.26 1,366,969 +0.14(+0.42%)
Mar 23, 2017 33.34 33.36 33.01 33.12 2,828,653 -0.16(-0.48%)
Mar 22, 2017 33.28 33.45 32.98 33.28 2,328,791 +0.01(+0.03%)
Mar 21, 2017 33.90 34.01 33.13 33.27 3,179,555 -0.39(-1.16%)
Mar 20, 2017 33.25 33.88 33.20 33.66 3,995,862 +0.37(+1.11%)
Mar 17, 2017 32.60 33.44 32.58 33.29 4,357,226 +0.69(+2.12%)
Mar 16, 2017 32.41 32.70 32.38 32.60 2,153,649 +0.34(+1.05%)
Mar 15, 2017 32.25 32.68 32.03 32.26 3,413,214 +0.20(+0.62%)
Mar 14, 2017 32.10 32.22 31.57 32.06 1,550,221 -0.05(-0.16%)
Mar 13, 2017 32.25 32.33 31.94 32.11 1,258,435 -0.33(-1.02%)
Mar 10, 2017 32.26 32.59 32.24 32.44 2,357,908 +0.30(+0.93%)
Mar 09, 2017 31.76 32.31 31.70 32.14 2,160,846 +0.39(+1.23%)
Mar 08, 2017 31.44 31.78 31.32 31.75 2,018,650 +0.34(+1.08%)
Mar 07, 2017 31.84 31.94 31.32 31.41 1,843,295 -0.39(-1.23%)
Mar 06, 2017 32.00 32.05 31.38 31.80 2,509,832 -0.39(-1.21%)
Mar 03, 2017 32.16 32.52 32.02 32.19 2,926,850 -0.02(-0.06%)
Mar 02, 2017 32.52 32.73 32.12 32.21 3,265,223 -0.35(-1.07%)
Mar 01, 2017 31.89 32.90 31.40 32.56 5,033,066 +1.04(+3.30%)
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%)
Dec 01, 2016 34.66 34.76 32.92 33.13 5,109,241 -1.37(-3.97%)
Nov 30, 2016 34.94 35.65 34.49 34.50 13,524,181 -0.21(-0.61%)
Nov 29, 2016 34.82 35.01 34.21 34.71 2,404,845 +0.01(+0.03%)
Nov 28, 2016 35.00 35.00 34.23 34.70 1,772,322 -0.34(-0.97%)
Nov 25, 2016 34.56 35.04 34.46 35.04 1,085,786 +0.65(+1.89%)
Nov 23, 2016 34.39 34.39 34.39 0 -0.12(-0.35%)
Nov 22, 2016 35.21 35.23 34.27 34.51 2,437,459 -0.63(-1.79%)
Nov 21, 2016 35.14 35.33 34.92 35.14 5,178,928 +0.22(+0.63%)
Nov 18, 2016 34.85 35.09 34.77 34.92 2,708,066 +0.03(+0.09%)
Nov 17, 2016 34.21 34.95 34.15 34.89 2,658,369 +0.67(+1.96%)
Nov 16, 2016 32.85 34.67 32.69 34.22 4,144,409 +1.36(+4.14%)
Nov 15, 2016 32.06 32.96 31.92 32.86 2,906,797 +0.88(+2.75%)
Nov 14, 2016 32.95 32.97 31.91 31.98 2,993,987 -0.91(-2.77%)
Nov 11, 2016 33.50 33.79 32.85 32.89 3,257,122 -0.82(-2.43%)
Nov 10, 2016 33.69 33.92 33.37 33.71 3,818,850 +0.26(+0.78%)
Nov 09, 2016 32.80 33.96 32.70 33.45 4,792,562 +0.70(+2.14%)
Nov 08, 2016 32.40 32.80 32.10 32.75 3,469,833 +0.39(+1.21%)
Nov 07, 2016 32.25 32.51 31.96 32.36 3,236,930 +0.65(+2.05%)
Nov 04, 2016 31.85 31.91 31.50 31.71 2,765,195 -0.06(-0.19%)
Nov 03, 2016 31.85 31.98 31.49 31.77 3,150,897 -0.04(-0.13%)
Nov 02, 2016 32.39 32.75 31.58 31.81 3,571,585 -0.60(-1.85%)
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.