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, 2018 34.66 34.66 34.66 0 -0.10(-0.29%)
Aug 30, 2018 34.97 34.99 34.68 34.76 1,485,313 -0.22(-0.63%)
Aug 29, 2018 34.82 35.24 34.66 34.98 2,573,703 +0.10(+0.29%)
Aug 28, 2018 35.16 35.19 34.61 34.88 3,003,781 -0.14(-0.40%)
Aug 27, 2018 35.51 36.07 34.77 35.02 5,055,023 -0.49(-1.38%)
Aug 24, 2018 35.57 35.78 35.19 35.51 6,147,000 +0.02(+0.06%)
Aug 23, 2018 37.30 37.30 35.16 35.49 6,516,224 -2.01(-5.36%)
Aug 22, 2018 37.85 37.92 37.06 37.50 3,226,998 -0.40(-1.06%)
Aug 21, 2018 38.01 38.19 37.85 37.90 1,921,292 -0.06(-0.16%)
Aug 20, 2018 37.88 38.04 37.87 37.96 2,370,863 +0.11(+0.29%)
Aug 17, 2018 37.60 37.88 37.49 37.85 2,151,600 +0.23(+0.61%)
Aug 16, 2018 37.20 37.78 37.20 37.62 2,483,604 +0.47(+1.27%)
Aug 15, 2018 37.55 37.59 37.05 37.15 3,388,220 -0.50(-1.33%)
Aug 14, 2018 37.39 37.77 37.38 37.65 2,039,227 +0.16(+0.43%)
Aug 13, 2018 37.88 38.10 37.37 37.49 1,604,954 -0.21(-0.56%)
Aug 10, 2018 37.62 37.85 37.42 37.70 2,726,800 -0.05(-0.13%)
Aug 09, 2018 37.37 37.89 37.26 37.75 2,959,860 +0.38(+1.02%)
Aug 08, 2018 37.66 37.82 37.33 37.37 1,317,881 -0.16(-0.43%)
Aug 07, 2018 37.40 37.77 37.28 37.53 1,883,105 +0.13(+0.35%)
Aug 06, 2018 37.33 37.62 37.33 37.40 1,616,020 +0.07(+0.19%)
Aug 03, 2018 37.40 37.44 37.16 37.33 1,062,500 -0.03(-0.08%)
Aug 02, 2018 37.16 37.67 37.16 37.36 1,726,664 +0.16(+0.43%)
Aug 01, 2018 36.78 37.38 36.78 37.20 1,544,245 +0.11(+0.30%)
Jul 31, 2018 36.97 37.20 36.80 37.09 2,784,331 +0.16(+0.43%)
Jul 30, 2018 37.03 37.15 36.75 36.93 1,107,244 -0.21(-0.57%)
Jul 27, 2018 37.16 37.42 36.99 37.14 1,406,800 +0.13(+0.35%)
Jul 26, 2018 36.86 37.74 36.84 37.01 1,276,166 -0.01(-0.03%)
Jul 25, 2018 36.91 37.29 36.70 37.02 1,215,829 -0.02(-0.05%)
Jul 24, 2018 37.33 37.33 36.92 37.04 1,462,555 -0.25(-0.67%)
Jul 23, 2018 37.50 37.64 37.12 37.29 1,303,732 -0.40(-1.06%)
Jul 20, 2018 38.23 38.23 37.56 37.69 1,122,532 -0.36(-0.95%)
Jul 19, 2018 38.15 38.25 37.79 38.05 1,160,465 -0.15(-0.39%)
Jul 18, 2018 38.30 38.46 38.13 38.20 925,470 -0.28(-0.73%)
Jul 17, 2018 38.25 38.66 38.18 38.48 1,536,114 +0.01(+0.03%)
Jul 16, 2018 38.47 38.51 37.80 38.47 1,253,800 +0.03(+0.08%)
Jul 13, 2018 39.11 39.35 38.38 38.44 1,934,406 -0.87(-2.21%)
Jul 12, 2018 39.41 39.66 39.25 39.31 3,214,405 -0.04(-0.10%)
Jul 11, 2018 39.07 39.52 38.89 39.35 3,011,021 +0.23(+0.59%)
Jul 10, 2018 38.80 39.39 38.64 39.12 4,125,854 +0.53(+1.37%)
Jul 09, 2018 38.50 38.79 38.26 38.59 2,585,785 +0.22(+0.57%)
Jul 06, 2018 38.06 38.47 37.81 38.37 2,018,777 +0.29(+0.76%)
Jul 05, 2018 37.47 38.27 37.32 38.08 3,539,856 +0.80(+2.15%)
Jul 03, 2018 37.28 37.28 37.28 0 +0.86(+2.36%)
Jul 02, 2018 36.47 36.57 36.18 36.42 1,991,950 -0.06(-0.16%)
Jun 29, 2018 36.48 36.73 36.31 36.48 4,149,467 +0.03(+0.08%)
Jun 28, 2018 36.18 36.48 35.93 36.45 1,998,140 +0.38(+1.05%)
Jun 27, 2018 36.28 36.54 36.07 36.07 1,505,899 -0.19(-0.52%)
Jun 26, 2018 36.49 36.49 36.19 36.26 1,614,332 -0.10(-0.28%)
Jun 25, 2018 36.39 36.58 36.12 36.36 1,860,769 -0.20(-0.55%)
Jun 22, 2018 36.49 36.78 36.49 36.56 3,142,761 +0.13(+0.36%)
Jun 21, 2018 36.42 36.74 36.28 36.43 1,207,909 -0.04(-0.11%)
Jun 20, 2018 36.71 36.79 36.37 36.47 4,251,389 +0.00(+0.00%)
Jun 19, 2018 36.24 36.53 36.19 36.47 2,479,677 -0.07(-0.19%)
Jun 18, 2018 36.51 36.86 36.45 36.54 2,563,585 -0.23(-0.63%)
Jun 15, 2018 36.77 36.56 36.77 2,885,756 +0.21(+0.57%)
Jun 14, 2018 36.10 36.62 36.02 36.56 2,752,838 +0.55(+1.53%)
Jun 13, 2018 36.50 36.50 35.98 36.01 1,971,896 -0.51(-1.40%)
Jun 12, 2018 36.62 36.75 36.33 36.52 2,417,078 -0.02(-0.05%)
Jun 11, 2018 36.39 36.77 36.15 36.54 2,309,872 +0.25(+0.69%)
Jun 08, 2018 34.97 36.43 34.90 36.29 6,371,628 +0.29(+0.81%)
Jun 07, 2018 35.75 36.07 35.64 36.00 1,853,079 +0.34(+0.95%)
Jun 06, 2018 35.69 35.66 2,475,164 +0.32(+0.91%)
Jun 05, 2018 34.96 35.42 34.88 35.34 3,196,108 +0.52(+1.49%)
Jun 04, 2018 34.58 34.90 34.47 34.82 2,234,947 +0.26(+0.75%)
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.