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%)
Sep 01, 2015 27.40 27.72 26.85 27.08 931,425 -0.89(-3.18%)
Aug 31, 2015 27.97 28.09 27.58 27.97 574,957 -0.15(-0.53%)
Aug 28, 2015 28.05 28.57 27.62 28.12 560,575 -0.03(-0.11%)
Aug 27, 2015 27.81 28.18 27.03 28.15 624,147 +0.67(+2.44%)
Aug 26, 2015 26.50 27.55 26.25 27.48 740,832 +1.38(+5.29%)
Aug 25, 2015 27.34 27.48 26.10 26.10 602,127 -0.43(-1.62%)
Aug 24, 2015 26.38 27.72 25.45 26.53 915,606 -1.28(-4.60%)
Aug 21, 2015 28.03 28.39 27.45 27.81 713,687 -0.43(-1.52%)
Aug 20, 2015 28.67 28.68 28.20 28.24 529,654 -0.59(-2.05%)
Aug 19, 2015 29.21 29.21 28.47 28.83 585,808 -0.41(-1.40%)
Aug 18, 2015 29.36 29.48 29.19 29.24 336,630 -0.19(-0.65%)
Aug 17, 2015 28.96 29.62 28.90 29.43 572,790 +0.19(+0.65%)
Aug 14, 2015 28.83 29.28 28.83 29.24 466,692 +0.24(+0.83%)
Aug 13, 2015 28.76 29.24 28.58 29.00 731,286 +0.45(+1.58%)
Aug 12, 2015 27.92 28.58 27.79 28.55 569,559 +0.42(+1.49%)
Aug 11, 2015 28.30 28.69 27.92 28.13 1,805,049 -0.39(-1.37%)
Aug 10, 2015 27.64 28.53 27.64 28.52 569,973 +1.00(+3.63%)
Aug 07, 2015 27.24 27.78 27.16 27.52 463,013 +0.15(+0.55%)
Aug 06, 2015 28.01 28.08 27.10 27.37 503,145 -0.53(-1.90%)
Aug 05, 2015 27.29 28.22 27.03 27.90 844,141 +0.41(+1.49%)
Aug 04, 2015 27.54 28.22 27.29 27.49 1,209,695 -0.08(-0.29%)
Aug 03, 2015 26.64 27.61 26.64 27.57 1,437,819 +0.87(+3.26%)
Jul 31, 2015 26.44 26.97 26.33 26.70 817,446 +0.39(+1.48%)
Jul 30, 2015 26.01 26.49 25.92 26.31 569,226 +0.31(+1.19%)
Jul 29, 2015 25.87 26.05 25.49 26.00 604,173 +0.14(+0.54%)
Jul 28, 2015 25.73 25.95 25.54 25.86 754,884 +0.21(+0.82%)
Jul 27, 2015 26.00 26.00 25.50 25.65 886,614 -0.43(-1.65%)
Jul 24, 2015 25.86 26.14 25.73 26.08 792,481 +0.33(+1.28%)
Jul 23, 2015 25.37 25.97 25.33 25.75 905,223 +0.57(+2.26%)
Jul 22, 2015 25.01 25.21 24.97 25.18 885,102 +0.02(+0.08%)
Jul 21, 2015 25.06 25.24 25.00 25.16 745,358 +0.06(+0.24%)
Jul 20, 2015 24.79 25.17 24.76 25.10 497,355 +0.20(+0.80%)
Jul 17, 2015 24.53 25.00 24.38 24.90 882,671 +0.42(+1.72%)
Jul 16, 2015 24.50 24.75 24.39 24.48 961,460 +0.02(+0.08%)
Jul 15, 2015 24.81 24.93 24.35 24.46 1,068,277 -0.37(-1.49%)
Jul 14, 2015 24.55 24.85 24.43 24.83 613,392 +0.45(+1.85%)
Jul 13, 2015 24.53 24.57 24.16 24.38 886,011 +0.00(+0.00%)
Jul 10, 2015 24.58 24.66 24.29 24.38 633,860 +0.11(+0.45%)
Jul 09, 2015 24.60 24.98 24.26 24.27 1,244,784 +0.33(+1.38%)
Jul 08, 2015 24.47 24.59 23.91 23.94 1,076,128 -0.76(-3.08%)
Jul 07, 2015 24.94 24.94 24.19 24.70 906,543 -0.21(-0.84%)
Jul 06, 2015 25.30 25.31 24.76 24.91 1,396,297 -0.47(-1.85%)
Jul 02, 2015 25.45 25.38 25.38 25.38 990,300 -0.13(-0.51%)
Jul 01, 2015 25.90 25.98 25.18 25.51 1,278,280 -0.21(-0.82%)
Jun 30, 2015 26.42 26.43 25.66 25.72 1,489,372 -0.39(-1.49%)
Jun 29, 2015 27.04 27.10 26.04 26.11 1,271,025 -1.19(-4.36%)
Jun 26, 2015 27.77 28.02 27.03 27.30 6,590,211 -0.51(-1.83%)
Jun 25, 2015 27.81 27.91 27.71 27.81 959,905 +0.01(+0.04%)
Jun 24, 2015 28.36 28.37 27.56 27.80 1,249,974 -0.55(-1.94%)
Jun 23, 2015 28.33 28.58 28.30 28.35 925,640 -0.19(-0.67%)
Jun 22, 2015 27.97 28.74 27.92 28.54 1,608,413 +0.50(+1.78%)
Jun 19, 2015 28.40 28.64 27.96 28.04 4,088,538 -0.48(-1.68%)
Jun 18, 2015 28.38 28.86 28.29 28.52 1,498,675 +0.08(+0.28%)
Jun 17, 2015 28.06 28.50 27.99 28.44 1,279,722 +0.35(+1.25%)
Jun 16, 2015 28.10 28.40 27.91 28.09 2,203,573 -0.41(-1.44%)
Jun 15, 2015 27.04 28.75 26.84 28.50 3,326,665 +1.50(+5.56%)
Jun 12, 2015 26.77 27.07 26.75 27.00 947,416 +0.07(+0.26%)
Jun 11, 2015 26.44 27.01 26.35 26.93 881,355 +0.50(+1.89%)
Jun 10, 2015 25.87 26.44 25.78 26.43 1,508,920 +0.56(+2.16%)
Jun 09, 2015 25.46 25.95 25.25 25.87 1,253,956 +0.45(+1.77%)
Jun 08, 2015 25.95 25.97 25.39 25.42 1,242,441 -0.71(-2.72%)
Jun 05, 2015 26.22 26.49 25.97 26.13 744,826 -0.22(-0.83%)
Jun 04, 2015 26.05 26.39 26.01 26.35 419,354 +0.22(+0.84%)
Jun 03, 2015 26.00 26.15 25.71 26.13 670,378 +0.06(+0.23%)
Jun 02, 2015 26.25 26.38 26.00 26.07 438,714 -0.20(-0.76%)
Jun 01, 2015 26.37 26.38 25.82 26.27 423,183 -0.02(-0.08%)
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%)
Mar 02, 2015 29.26 29.69 29.05 29.38 180,063 +0.12(+0.41%)
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.