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 (%)
Nov 30, 2015 24.30 24.96 24.22 24.30 1,676,924 +0.26(+1.08%)
Nov 27, 2015 24.08 24.23 23.00 24.04 577,600 -0.10(-0.41%)
Nov 25, 2015 23.97 24.14 24.14 24.14 1,107,400 +0.12(+0.50%)
Nov 24, 2015 23.93 24.03 23.43 24.02 1,782,900 +0.09(+0.38%)
Nov 23, 2015 23.54 23.94 23.35 23.93 2,861,980 +0.57(+2.44%)
Nov 20, 2015 23.41 23.89 23.22 23.36 1,805,919 -0.09(-0.38%)
Nov 19, 2015 23.35 23.94 23.25 23.45 2,118,462 -0.98(-4.01%)
Nov 18, 2015 24.06 24.45 23.76 24.43 1,191,020 +0.52(+2.17%)
Nov 17, 2015 23.20 24.17 23.20 23.91 3,218,262 -0.01(-0.04%)
Nov 16, 2015 22.51 24.05 21.89 23.92 3,293,258 +1.11(+4.87%)
Nov 13, 2015 24.01 24.12 22.50 22.81 2,472,863 -1.42(-5.86%)
Nov 12, 2015 24.57 24.79 24.16 24.23 1,355,085 -0.60(-2.42%)
Nov 11, 2015 23.46 25.23 23.46 24.83 1,745,461 +0.31(+1.26%)
Nov 10, 2015 23.50 24.59 23.12 24.52 3,550,536 -1.27(-4.92%)
Nov 09, 2015 26.04 26.16 25.74 25.79 1,213,694 -0.32(-1.23%)
Nov 06, 2015 26.47 26.53 25.81 26.11 506,005 -0.43(-1.62%)
Nov 05, 2015 26.37 26.63 26.24 26.54 511,368 +0.33(+1.26%)
Nov 04, 2015 26.63 26.63 26.14 26.21 578,723 -0.35(-1.32%)
Nov 03, 2015 26.64 26.93 26.47 26.56 771,416 -0.20(-0.75%)
Nov 02, 2015 26.50 26.80 26.21 26.76 650,469 +0.23(+0.87%)
Oct 30, 2015 26.51 26.63 26.11 26.53 549,148 -0.02(-0.08%)
Oct 29, 2015 26.63 26.81 26.19 26.55 447,416 -0.14(-0.52%)
Oct 28, 2015 25.91 26.81 25.91 26.69 1,144,407 +0.89(+3.45%)
Oct 27, 2015 25.89 26.10 25.65 25.80 554,156 -0.19(-0.73%)
Oct 26, 2015 25.53 26.10 25.52 25.99 447,160 +0.33(+1.29%)
Oct 23, 2015 25.90 25.90 25.27 25.66 640,367 -0.12(-0.47%)
Oct 22, 2015 24.99 25.83 24.95 25.78 678,319 +0.90(+3.62%)
Oct 21, 2015 25.35 25.42 24.79 24.88 775,348 -0.39(-1.54%)
Oct 20, 2015 25.23 25.34 25.09 25.27 633,228 +0.07(+0.28%)
Oct 19, 2015 25.20 25.37 24.83 25.20 576,226 +0.01(+0.04%)
Oct 16, 2015 25.37 25.61 25.01 25.19 396,131 -0.11(-0.43%)
Oct 15, 2015 24.74 25.33 24.56 25.30 1,004,156 +0.68(+2.76%)
Oct 14, 2015 24.56 24.91 24.51 24.62 794,551 -0.45(-1.79%)
Oct 13, 2015 24.84 25.18 24.69 25.07 868,170 +0.24(+0.97%)
Oct 12, 2015 24.46 25.00 24.21 24.83 751,878 +0.36(+1.47%)
Oct 09, 2015 24.92 25.00 24.37 24.47 615,058 -0.40(-1.61%)
Oct 08, 2015 24.96 25.03 24.60 24.87 612,141 -0.18(-0.72%)
Oct 07, 2015 24.94 25.13 24.50 25.05 1,236,812 +0.23(+0.93%)
Oct 06, 2015 25.40 25.88 24.75 24.82 688,002 -0.58(-2.28%)
Oct 05, 2015 25.17 25.41 24.92 25.40 1,021,458 +0.24(+0.95%)
Oct 02, 2015 24.89 25.16 24.65 25.16 496,041 +0.12(+0.48%)
Oct 01, 2015 25.39 25.44 24.82 25.04 666,722 -0.32(-1.26%)
Sep 30, 2015 24.95 25.42 24.81 25.36 852,782 +0.57(+2.30%)
Sep 29, 2015 25.40 25.40 24.65 24.79 1,149,490 -0.65(-2.56%)
Sep 28, 2015 25.97 26.07 25.44 25.44 885,771 -0.62(-2.38%)
Sep 25, 2015 26.70 26.71 25.77 26.06 1,089,454 -0.57(-2.14%)
Sep 24, 2015 26.05 26.70 26.01 26.63 1,676,057 +0.51(+1.95%)
Sep 23, 2015 26.22 26.24 25.46 26.12 2,307,396 -0.35(-1.32%)
Sep 22, 2015 24.95 26.90 24.00 26.47 2,260,102 -0.80(-2.93%)
Sep 21, 2015 28.63 28.63 27.02 27.27 1,551,974 -1.63(-5.64%)
Sep 18, 2015 29.07 29.45 28.27 28.90 2,212,535 -0.27(-0.93%)
Sep 17, 2015 28.71 29.60 28.49 29.17 1,421,984 +0.55(+1.92%)
Sep 16, 2015 28.78 28.86 28.37 28.62 572,630 -0.13(-0.45%)
Sep 15, 2015 28.21 28.93 27.88 28.75 373,278 +0.82(+2.94%)
Sep 14, 2015 28.36 28.36 27.72 27.93 432,599 -0.14(-0.50%)
Sep 11, 2015 28.28 28.43 27.81 28.07 632,709 -0.33(-1.16%)
Sep 10, 2015 28.34 28.78 28.21 28.40 1,028,309 +0.04(+0.14%)
Sep 09, 2015 29.29 29.41 28.19 28.36 776,701 -0.68(-2.34%)
Sep 08, 2015 28.86 29.21 28.59 29.04 1,078,201 +0.64(+2.25%)
Sep 04, 2015 28.09 28.40 28.40 28.40 434,300 -0.08(-0.28%)
Sep 03, 2015 28.00 28.51 27.85 28.48 796,551 +0.57(+2.04%)
Sep 02, 2015 27.38 27.93 26.80 27.91 559,441 +0.83(+3.06%)
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.