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 (%)
Feb 27, 2015 28.65 29.30 28.64 29.26 124,262 +0.54(+1.88%)
Feb 26, 2015 28.99 29.30 28.30 28.72 195,710 -0.24(-0.83%)
Feb 25, 2015 29.00 29.66 28.90 28.96 194,907 -0.79(-2.66%)
Feb 24, 2015 29.96 30.28 29.43 29.75 110,399 -0.22(-0.73%)
Feb 23, 2015 30.94 30.94 29.74 29.97 317,369 -0.52(-1.71%)
Feb 20, 2015 30.00 30.80 29.81 30.49 294,075 +0.54(+1.80%)
Feb 19, 2015 29.92 30.00 29.62 29.95 152,025 +0.00(+0.00%)
Feb 18, 2015 29.02 30.19 29.02 29.95 334,340 +0.93(+3.20%)
Feb 17, 2015 28.74 29.10 28.02 29.02 364,087 -0.21(-0.72%)
Feb 13, 2015 28.22 29.23 29.23 29.23 379,200 +0.98(+3.47%)
Feb 12, 2015 27.69 28.35 27.35 28.25 370,459 +0.78(+2.84%)
Feb 11, 2015 28.89 28.96 27.03 27.47 370,443 -1.53(-5.28%)
Feb 10, 2015 29.29 29.36 28.86 29.00 215,866 -0.03(-0.10%)
Feb 09, 2015 29.35 29.58 28.84 29.03 92,767 -0.35(-1.19%)
Feb 06, 2015 29.35 29.75 29.06 29.38 135,812 -0.08(-0.27%)
Feb 05, 2015 29.53 29.88 29.21 29.46 242,056 +0.09(+0.31%)
Feb 04, 2015 28.97 29.57 28.72 29.37 349,830 +0.42(+1.45%)
Feb 03, 2015 27.74 28.97 27.68 28.95 299,358 +1.17(+4.21%)
Feb 02, 2015 27.85 28.05 27.38 27.78 288,988 +0.03(+0.11%)
Jan 30, 2015 27.81 27.98 27.49 27.75 949,206 -0.26(-0.93%)
Jan 29, 2015 27.51 28.08 27.43 28.01 181,929 +0.45(+1.63%)
Jan 28, 2015 28.00 28.12 27.42 27.56 122,764 -0.47(-1.68%)
Jan 27, 2015 27.60 28.09 27.27 28.03 242,659 +0.23(+0.83%)
Jan 26, 2015 27.42 27.89 27.29 27.80 279,655 +0.41(+1.50%)
Jan 23, 2015 26.84 27.75 26.83 27.39 195,224 +0.44(+1.63%)
Jan 22, 2015 27.48 28.08 26.56 26.95 518,886 -0.48(-1.75%)
Jan 21, 2015 28.61 28.61 27.32 27.43 299,490 -1.24(-4.33%)
Jan 20, 2015 29.50 29.50 28.37 28.67 251,908 -1.22(-4.08%)
Jan 16, 2015 30.06 30.30 29.79 29.89 373,080 -0.27(-0.90%)
Jan 15, 2015 30.66 30.66 29.83 30.16 320,366 -0.06(-0.20%)
Jan 14, 2015 29.63 30.67 29.16 30.22 241,712 +0.36(+1.21%)
Jan 13, 2015 29.81 30.11 29.58 29.86 262,638 +0.24(+0.81%)
Jan 12, 2015 29.75 29.83 29.33 29.62 160,342 -0.04(-0.13%)
Jan 09, 2015 29.62 29.80 29.40 29.66 309,560 +0.06(+0.20%)
Jan 08, 2015 29.34 30.26 29.21 29.60 329,205 +0.45(+1.54%)
Jan 07, 2015 29.41 29.60 28.86 29.15 467,864 +0.02(+0.07%)
Jan 06, 2015 29.41 29.66 28.75 29.13 366,362 -0.24(-0.82%)
Jan 05, 2015 30.63 30.63 29.03 29.37 349,993 -1.30(-4.24%)
Jan 02, 2015 30.83 31.20 30.42 30.67 304,837 +0.10(+0.33%)
Dec 31, 2014 31.06 30.57 30.57 30.57 236,700 -0.38(-1.23%)
Dec 30, 2014 32.03 32.11 30.61 30.95 195,178 -1.08(-3.37%)
Dec 29, 2014 31.23 32.18 30.39 32.03 271,342 +0.68(+2.17%)
Dec 26, 2014 31.65 32.00 29.50 31.35 431,836 -0.13(-0.41%)
Dec 24, 2014 31.37 31.48 31.48 31.48 165,000 +0.28(+0.90%)
Dec 23, 2014 30.04 31.35 29.55 31.20 308,215 +1.46(+4.91%)
Dec 22, 2014 29.43 29.77 28.56 29.74 194,580 +0.54(+1.85%)
Dec 19, 2014 28.95 29.59 28.63 29.20 1,585,332 +0.31(+1.07%)
Dec 18, 2014 29.17 29.60 28.43 28.89 713,824 +0.19(+0.66%)
Dec 17, 2014 28.09 29.00 27.61 28.70 489,793 +0.67(+2.39%)
Dec 16, 2014 28.22 28.66 27.06 28.03 1,017,018 -0.12(-0.43%)
Dec 15, 2014 29.30 29.79 27.95 28.15 839,549 -0.82(-2.83%)
Dec 12, 2014 29.98 30.15 28.03 28.97 959,936 -1.60(-5.23%)
Dec 11, 2014 30.20 31.23 29.50 30.57 677,586 +1.37(+4.69%)
Dec 10, 2014 28.47 29.69 28.35 29.20 1,202,551 +0.81(+2.85%)
Dec 09, 2014 26.52 28.77 26.52 28.39 783,743 +1.66(+6.21%)
Dec 08, 2014 26.93 27.29 26.50 26.73 892,852 -0.05(-0.19%)
Dec 05, 2014 26.99 27.16 26.50 26.78 418,115 -0.13(-0.48%)
Dec 04, 2014 27.19 27.48 26.40 26.91 590,405 -0.24(-0.88%)
Dec 03, 2014 26.88 27.41 26.50 27.15 702,671 +0.25(+0.93%)
Dec 02, 2014 26.90 26.97 26.00 26.90 560,477 +0.06(+0.22%)
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.