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 28, 2020 34.87 35.01 34.87 34.99 22,214,200 +0.09(+0.26%)
Feb 27, 2020 34.85 34.97 34.85 34.90 5,757,765 +0.02(+0.06%)
Feb 26, 2020 34.92 34.95 34.87 34.88 3,887,028 -0.03(-0.09%)
Feb 25, 2020 34.93 34.95 34.90 34.91 3,113,737 -0.02(-0.06%)
Feb 24, 2020 34.96 34.96 34.92 34.93 3,200,225 -0.05(-0.14%)
Feb 21, 2020 34.96 34.99 34.95 34.98 2,838,400 -0.02(-0.06%)
Feb 20, 2020 34.95 35.00 34.95 35.00 3,560,966 +0.04(+0.11%)
Feb 19, 2020 34.95 34.97 34.93 34.96 4,458,668 -0.01(-0.03%)
Feb 18, 2020 34.91 34.97 34.91 34.97 3,823,845 +0.06(+0.17%)
Feb 14, 2020 34.90 34.93 34.90 34.91 3,963,800 -0.01(-0.03%)
Feb 13, 2020 34.89 34.92 34.88 34.92 1,469,958 +0.01(+0.03%)
Feb 12, 2020 34.90 34.91 34.86 34.91 3,510,634 +0.01(+0.03%)
Feb 11, 2020 34.92 34.94 34.88 34.90 1,855,701 -0.02(-0.06%)
Feb 10, 2020 34.90 34.93 34.90 34.92 2,296,707 +0.01(+0.03%)
Feb 07, 2020 34.89 34.93 34.89 34.91 2,859,900 +0.00(+0.00%)
Feb 06, 2020 34.86 34.92 34.85 34.91 8,027,309 +0.01(+0.03%)
Feb 05, 2020 34.87 34.90 34.84 34.90 3,407,406 +0.03(+0.09%)
Feb 04, 2020 34.85 34.89 34.84 34.87 3,500,607 +0.01(+0.03%)
Feb 03, 2020 34.79 34.87 34.79 34.86 4,535,526 +0.11(+0.32%)
Jan 31, 2020 34.76 34.80 34.74 34.75 1,800,800 -0.01(-0.03%)
Jan 30, 2020 34.75 34.80 34.73 34.76 2,214,915 +0.00(+0.00%)
Jan 29, 2020 34.75 34.78 34.73 34.76 2,337,236 +0.01(+0.03%)
Jan 28, 2020 34.79 34.83 34.73 34.75 2,008,373 -0.04(-0.11%)
Jan 27, 2020 34.80 34.81 34.78 34.79 4,382,114 +0.01(+0.03%)
Jan 24, 2020 34.82 34.82 34.77 34.78 2,810,300 -0.02(-0.06%)
Jan 23, 2020 34.79 34.85 34.79 34.80 3,514,703 +0.00(+0.00%)
Jan 22, 2020 34.78 34.88 34.76 34.80 9,399,753 +0.02(+0.06%)
Jan 21, 2020 34.74 34.79 34.74 34.78 2,252,430 +0.01(+0.03%)
Jan 17, 2020 34.73 34.78 34.73 34.77 2,559,600 +0.03(+0.09%)
Jan 16, 2020 34.70 34.75 34.70 34.74 2,499,052 +0.03(+0.09%)
Jan 15, 2020 34.69 34.72 34.65 34.71 1,694,658 +0.02(+0.06%)
Jan 14, 2020 34.67 34.69 34.67 34.69 713,038 +0.02(+0.06%)
Jan 13, 2020 34.68 34.70 34.66 34.67 1,157,905 -0.02(-0.06%)
Jan 10, 2020 34.67 34.71 34.65 34.69 1,868,800 +0.02(+0.06%)
Jan 09, 2020 34.67 34.70 34.63 34.67 2,256,701 -0.01(-0.03%)
Jan 08, 2020 34.69 34.71 34.65 34.68 2,040,218 +0.02(+0.06%)
Jan 07, 2020 34.66 34.70 34.63 34.66 4,199,667 +0.00(+0.00%)
Jan 06, 2020 34.67 34.71 34.65 34.66 4,366,457 -0.06(-0.17%)
Jan 03, 2020 34.64 34.72 34.64 34.72 2,749,900 +0.03(+0.09%)
Jan 02, 2020 34.66 34.71 34.62 34.69 5,287,119 +0.04(+0.12%)
Dec 31, 2019 34.60 34.65 34.58 34.65 1,462,200 +0.03(+0.09%)
Dec 30, 2019 34.59 34.64 34.58 34.62 1,785,329 +0.03(+0.09%)
Dec 27, 2019 34.55 34.69 34.54 34.59 3,994,400 +0.03(+0.09%)
Dec 26, 2019 34.54 34.56 34.50 34.56 1,545,660 +0.05(+0.14%)
Dec 24, 2019 34.54 34.55 34.49 34.51 1,136,600 -0.03(-0.09%)
Dec 23, 2019 34.55 34.61 34.52 34.54 2,443,664 -0.05(-0.14%)
Dec 20, 2019 34.52 34.60 34.48 34.59 5,548,600 +0.03(+0.09%)
Dec 19, 2019 34.45 34.56 34.43 34.56 3,416,310 +0.12(+0.35%)
Dec 18, 2019 34.40 34.44 34.30 34.44 7,793,838 +0.06(+0.17%)
Dec 17, 2019 34.41 34.41 34.36 34.38 2,334,853 +0.00(+0.00%)
Dec 16, 2019 34.25 34.40 34.25 34.38 3,890,609 +0.13(+0.38%)
Dec 13, 2019 34.26 34.28 34.22 34.25 1,776,500 -0.03(-0.09%)
Dec 12, 2019 34.26 34.31 34.25 34.28 2,393,120 +0.02(+0.06%)
Dec 11, 2019 34.27 34.30 34.25 34.26 2,774,083 -0.04(-0.12%)
Dec 10, 2019 34.26 34.30 34.25 34.30 1,399,800 +0.04(+0.12%)
Dec 09, 2019 34.27 34.29 34.24 34.26 2,257,838 -0.02(-0.06%)
Dec 06, 2019 34.28 34.30 34.23 34.28 3,291,700 +0.00(+0.00%)
Dec 05, 2019 34.26 34.37 34.24 34.28 2,323,224 +0.07(+0.20%)
Dec 04, 2019 34.22 34.29 34.21 34.21 2,534,276 -0.07(-0.20%)
Dec 03, 2019 34.21 34.28 34.19 34.28 5,576,465 +0.08(+0.23%)
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.