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 (%)
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%)
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.