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 (%)
Jul 29, 2016 28.47 28.59 28.25 28.30 1,232,051 -0.18(-0.63%)
Jul 28, 2016 28.61 28.80 28.27 28.48 1,853,660 -0.23(-0.80%)
Jul 27, 2016 29.26 29.27 28.68 28.71 2,858,075 -0.59(-2.01%)
Jul 26, 2016 29.33 29.35 29.04 29.30 1,463,607 +0.03(+0.10%)
Jul 25, 2016 29.58 29.75 29.20 29.27 2,168,931 -0.45(-1.51%)
Jul 22, 2016 29.25 29.76 29.13 29.72 5,469,555 +0.50(+1.71%)
Jul 21, 2016 29.00 29.34 28.81 29.22 6,168,687 +0.06(+0.21%)
Jul 20, 2016 28.84 29.18 28.49 29.16 8,738,561 +0.41(+1.43%)
Jul 19, 2016 28.40 28.77 28.34 28.75 3,688,445 +0.20(+0.70%)
Jul 18, 2016 28.52 28.65 28.25 28.55 3,432,795 -0.22(-0.76%)
Jul 15, 2016 28.83 28.90 28.53 28.77 2,765,031 +0.13(+0.45%)
Jul 14, 2016 28.94 28.95 28.47 28.64 2,936,030 -0.15(-0.52%)
Jul 13, 2016 28.47 28.93 28.39 28.79 4,875,149 +0.29(+1.02%)
Jul 12, 2016 28.86 28.90 28.39 28.50 2,853,380 -0.18(-0.63%)
Jul 11, 2016 28.61 28.86 28.56 28.68 1,729,742 +0.19(+0.67%)
Jul 08, 2016 27.97 28.65 27.83 28.49 1,795,239 +0.66(+2.37%)
Jul 07, 2016 27.16 27.93 27.16 27.83 946,361 +0.27(+0.98%)
Jul 06, 2016 27.56 27.75 27.18 27.56 6,279,949 -0.24(-0.86%)
Jul 05, 2016 27.71 27.98 27.68 27.80 1,564,181 -0.16(-0.57%)
Jul 01, 2016 27.86 27.96 27.96 27.96 1,251,000 +0.03(+0.11%)
Jun 30, 2016 27.49 27.93 27.36 27.93 1,052,038 +0.40(+1.45%)
Jun 29, 2016 27.22 27.67 27.00 27.53 1,188,866 +0.64(+2.38%)
Jun 28, 2016 26.64 27.03 26.45 26.89 1,124,508 +0.51(+1.93%)
Jun 27, 2016 26.70 26.82 26.10 26.38 2,110,323 -0.60(-2.22%)
Jun 24, 2016 26.99 27.70 26.74 26.98 4,753,551 -0.92(-3.30%)
Jun 23, 2016 27.40 28.00 27.29 27.90 1,818,160 +0.60(+2.20%)
Jun 22, 2016 27.55 27.56 27.12 27.30 1,046,960 -0.22(-0.80%)
Jun 21, 2016 27.51 27.58 27.41 27.52 853,335 +0.06(+0.22%)
Jun 20, 2016 27.14 27.56 27.12 27.46 946,705 +0.49(+1.82%)
Jun 17, 2016 27.00 27.05 26.79 26.97 1,613,549 -0.12(-0.44%)
Jun 16, 2016 26.91 27.23 26.74 27.09 1,092,334 +0.08(+0.30%)
Jun 15, 2016 27.19 27.29 26.96 27.01 1,072,151 -0.07(-0.26%)
Jun 14, 2016 27.00 27.27 26.96 27.08 1,893,416 -0.01(-0.04%)
Jun 13, 2016 27.38 27.82 27.06 27.09 1,590,300 -0.31(-1.13%)
Jun 10, 2016 28.03 28.16 27.27 27.40 1,670,716 -0.72(-2.56%)
Jun 09, 2016 28.01 28.19 27.91 28.12 1,165,970 -0.03(-0.11%)
Jun 08, 2016 27.96 28.18 27.91 28.15 1,659,891 +0.24(+0.86%)
Jun 07, 2016 27.84 28.03 27.75 27.91 1,935,517 +0.16(+0.58%)
Jun 06, 2016 27.77 27.95 27.63 27.75 955,662 -0.01(-0.04%)
Jun 03, 2016 27.93 28.04 27.65 27.76 624,026 -0.24(-0.86%)
Jun 02, 2016 27.78 28.04 27.61 28.00 1,355,569 +0.21(+0.76%)
Jun 01, 2016 27.81 28.02 27.66 27.79 863,148 +0.01(+0.04%)
May 31, 2016 27.96 27.98 27.66 27.78 1,894,818 -0.22(-0.79%)
May 27, 2016 27.79 28.00 28.00 28.00 1,136,400 +0.22(+0.79%)
May 26, 2016 27.94 28.00 27.78 27.78 730,759 -0.10(-0.36%)
May 25, 2016 27.83 27.96 27.61 27.88 910,368 +0.21(+0.76%)
May 24, 2016 27.59 27.77 27.41 27.67 972,515 +0.24(+0.87%)
May 23, 2016 27.46 27.71 27.36 27.43 686,524 -0.07(-0.25%)
May 20, 2016 27.48 27.70 27.25 27.50 1,040,911 +0.14(+0.51%)
May 19, 2016 27.56 27.69 26.97 27.36 1,649,314 -0.29(-1.05%)
May 18, 2016 26.95 27.87 26.77 27.65 2,868,965 +0.71(+2.64%)
May 17, 2016 27.05 27.18 26.80 26.94 1,125,246 -0.15(-0.55%)
May 16, 2016 26.91 27.20 26.85 27.09 1,488,215 +0.19(+0.71%)
May 13, 2016 27.00 27.16 26.73 26.90 1,023,619 -0.06(-0.22%)
May 12, 2016 27.40 27.40 26.84 26.96 1,678,714 -0.30(-1.10%)
May 11, 2016 27.01 27.40 26.95 27.26 2,859,199 +0.22(+0.81%)
May 10, 2016 26.80 27.07 26.77 27.04 2,750,840 +0.15(+0.56%)
May 09, 2016 26.80 27.12 26.23 26.89 3,383,408 -0.25(-0.92%)
May 06, 2016 26.55 27.38 26.44 27.14 2,609,163 +0.97(+3.71%)
May 05, 2016 26.63 26.74 26.11 26.17 1,751,285 -0.34(-1.28%)
May 04, 2016 26.54 26.79 26.28 26.51 1,857,331 -0.10(-0.38%)
May 03, 2016 26.50 26.82 26.35 26.61 1,812,439 -0.03(-0.11%)
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.