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 29, 2015 26.52 26.74 26.27 26.29 894,472 -0.22(-0.83%)
May 28, 2015 26.43 26.56 26.21 26.51 678,223 +0.00(+0.00%)
May 27, 2015 26.21 26.51 26.00 26.51 741,577 +0.25(+0.95%)
May 26, 2015 26.27 26.45 25.92 26.26 548,371 -0.11(-0.42%)
May 22, 2015 26.04 26.37 26.37 26.37 561,900 +0.35(+1.35%)
May 21, 2015 26.00 26.24 25.88 26.02 500,404 -0.09(-0.34%)
May 20, 2015 26.10 26.30 26.02 26.11 549,949 +0.15(+0.58%)
May 19, 2015 26.75 26.81 25.74 25.96 576,070 -0.87(-3.24%)
May 18, 2015 26.50 27.02 26.40 26.83 1,417,805 +1.13(+4.40%)
May 15, 2015 25.01 25.70 24.48 25.70 3,880,584 -0.24(-0.93%)
May 14, 2015 26.26 26.54 25.09 25.94 1,791,469 -0.28(-1.07%)
May 13, 2015 27.48 28.50 26.08 26.22 3,118,783 -1.80(-6.42%)
May 12, 2015 27.70 28.12 27.69 28.02 841,173 +0.03(+0.11%)
May 11, 2015 27.78 28.11 27.75 27.99 418,596 +0.17(+0.61%)
May 08, 2015 27.63 27.89 27.51 27.82 290,820 +0.37(+1.35%)
May 07, 2015 27.62 28.07 27.42 27.45 580,802 -0.16(-0.58%)
May 06, 2015 27.77 27.80 27.39 27.61 318,612 -0.14(-0.50%)
May 05, 2015 27.98 28.07 27.04 27.75 638,181 -0.32(-1.14%)
May 04, 2015 27.51 28.16 27.32 28.07 899,734 +0.81(+2.97%)
May 01, 2015 27.21 27.79 27.10 27.26 868,507 +0.71(+2.67%)
Apr 30, 2015 27.01 27.05 26.20 26.55 1,317,429 -0.49(-1.81%)
Apr 29, 2015 27.05 27.31 26.86 27.04 410,927 -0.25(-0.92%)
Apr 28, 2015 26.75 27.44 26.75 27.29 645,965 +0.39(+1.45%)
Apr 27, 2015 27.27 27.29 26.87 26.90 406,537 -0.30(-1.10%)
Apr 24, 2015 27.16 27.32 26.84 27.20 432,645 -0.05(-0.18%)
Apr 23, 2015 27.18 27.54 27.04 27.25 376,730 +0.01(+0.04%)
Apr 22, 2015 27.12 27.45 26.83 27.24 543,154 -0.08(-0.29%)
Apr 21, 2015 27.73 27.78 27.16 27.32 382,162 -0.34(-1.23%)
Apr 20, 2015 27.78 27.82 27.49 27.66 243,800 +0.03(+0.11%)
Apr 17, 2015 28.31 28.31 27.47 27.63 631,433 -0.87(-3.05%)
Apr 16, 2015 28.20 28.75 28.02 28.50 1,100,574 +0.25(+0.88%)
Apr 15, 2015 27.88 28.34 27.73 28.25 467,042 +0.53(+1.91%)
Apr 14, 2015 27.37 27.72 27.31 27.72 263,366 +0.38(+1.39%)
Apr 13, 2015 27.74 27.92 27.30 27.34 791,545 -0.33(-1.19%)
Apr 10, 2015 27.45 27.97 27.45 27.67 369,461 +0.21(+0.76%)
Apr 09, 2015 27.31 27.62 27.25 27.46 483,746 +0.14(+0.51%)
Apr 08, 2015 27.42 27.65 27.11 27.32 193,213 -0.13(-0.47%)
Apr 07, 2015 27.35 27.77 27.35 27.45 160,755 +0.08(+0.29%)
Apr 06, 2015 27.43 27.75 27.22 27.37 315,817 -0.31(-1.12%)
Apr 02, 2015 27.83 27.68 27.68 27.68 482,100 -0.21(-0.75%)
Apr 01, 2015 27.86 27.92 27.30 27.89 371,239 -0.07(-0.25%)
Mar 31, 2015 27.91 28.01 27.19 27.96 465,017 -0.07(-0.25%)
Mar 30, 2015 27.73 28.14 27.44 28.03 844,871 +0.63(+2.30%)
Mar 27, 2015 28.12 28.50 26.85 27.40 1,409,192 +0.47(+1.75%)
Mar 26, 2015 27.22 27.45 26.63 26.93 662,235 -0.42(-1.54%)
Mar 25, 2015 28.22 28.28 26.97 27.35 734,408 -0.86(-3.05%)
Mar 24, 2015 28.50 28.63 27.99 28.21 706,685 -0.29(-1.02%)
Mar 23, 2015 28.50 28.70 28.29 28.50 661,681 +0.19(+0.67%)
Mar 20, 2015 28.21 28.45 27.92 28.31 422,547 +0.30(+1.07%)
Mar 19, 2015 27.61 28.40 27.48 28.01 1,033,939 +0.39(+1.41%)
Mar 18, 2015 27.17 27.71 27.10 27.62 1,089,163 +0.51(+1.88%)
Mar 17, 2015 27.21 27.25 26.62 27.11 712,475 -0.17(-0.62%)
Mar 16, 2015 27.51 27.70 27.16 27.28 570,790 -0.14(-0.51%)
Mar 13, 2015 27.35 27.75 27.10 27.42 1,082,230 +0.02(+0.07%)
Mar 12, 2015 27.37 27.68 26.79 27.40 8,081,017 -0.16(-0.58%)
Mar 11, 2015 28.00 28.10 27.29 27.56 709,638 -0.54(-1.92%)
Mar 10, 2015 26.05 28.24 25.70 28.10 869,330 +1.81(+6.88%)
Mar 09, 2015 26.32 26.42 25.57 26.29 395,702 +0.03(+0.11%)
Mar 06, 2015 26.80 26.82 26.01 26.26 434,684 -0.56(-2.09%)
Mar 05, 2015 27.57 27.77 26.77 26.82 374,559 -0.95(-3.42%)
Mar 04, 2015 28.66 28.68 27.26 27.77 573,029 -1.14(-3.94%)
Mar 03, 2015 29.38 29.38 28.76 28.91 191,455 -0.47(-1.60%)
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.