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, 2018 35.61 36.32 35.51 35.85 1,554,344 +0.26(+0.73%)
Feb 27, 2018 36.20 36.27 35.54 35.59 1,413,199 -0.63(-1.74%)
Feb 26, 2018 36.40 36.51 35.67 36.22 1,613,779 -0.10(-0.28%)
Feb 23, 2018 35.95 36.32 35.46 36.32 2,026,105 +0.60(+1.68%)
Feb 22, 2018 35.56 35.72 3,088,319 -1.01(-2.75%)
Feb 21, 2018 37.17 37.51 36.62 36.73 2,580,052 -0.50(-1.34%)
Feb 20, 2018 37.14 37.70 37.11 37.23 2,120,219 -0.08(-0.21%)
Feb 16, 2018 37.31 37.31 37.31 0 -0.15(-0.40%)
Feb 15, 2018 36.41 37.46 35.98 37.46 2,164,694 +1.28(+3.54%)
Feb 14, 2018 35.32 36.26 35.18 36.18 1,654,909 +0.63(+1.77%)
Feb 13, 2018 35.61 35.55 1,575,211 +0.05(+0.14%)
Feb 12, 2018 35.40 35.72 35.23 35.50 3,105,166 +0.27(+0.77%)
Feb 09, 2018 35.06 35.46 34.09 35.23 3,150,831 +0.40(+1.15%)
Feb 08, 2018 37.38 37.95 34.82 34.83 3,100,917 -1.48(-4.08%)
Feb 07, 2018 36.10 36.83 35.99 36.31 2,218,659 +0.26(+0.72%)
Feb 06, 2018 36.06 36.33 35.26 36.05 2,763,499 -0.62(-1.70%)
Feb 05, 2018 36.50 37.21 36.46 36.67 3,235,329 +0.06(+0.18%)
Feb 02, 2018 36.50 37.11 36.47 36.61 1,956,676 +0.15(+0.41%)
Feb 01, 2018 36.69 37.26 36.37 36.46 1,516,298 -0.24(-0.65%)
Jan 31, 2018 36.32 36.73 36.21 36.70 1,046,349 +0.54(+1.49%)
Jan 30, 2018 36.16 36.26 36.03 36.16 1,136,266 -0.20(-0.55%)
Jan 29, 2018 37.00 37.49 36.32 36.36 1,323,231 -0.55(-1.49%)
Jan 26, 2018 36.48 36.93 36.30 36.91 1,404,283 +0.46(+1.26%)
Jan 25, 2018 36.45 36.71 36.32 36.45 1,337,014 +0.07(+0.19%)
Jan 24, 2018 36.38 36.56 36.06 36.38 975,500 +0.18(+0.50%)
Jan 23, 2018 36.40 36.45 36.13 36.20 1,544,368 -0.11(-0.30%)
Jan 22, 2018 36.08 36.40 35.98 36.31 1,654,648 +0.33(+0.92%)
Jan 19, 2018 35.61 36.04 35.16 35.98 1,512,273 +0.35(+0.98%)
Jan 18, 2018 36.59 36.74 35.60 35.63 1,187,734 -0.95(-2.60%)
Jan 17, 2018 36.54 36.90 36.33 36.58 1,212,932 +0.33(+0.91%)
Jan 16, 2018 36.57 36.65 36.02 36.25 1,709,886 -0.21(-0.58%)
Jan 12, 2018 36.46 36.46 36.46 0 -0.06(-0.16%)
Jan 11, 2018 36.40 36.73 36.08 36.52 1,806,083 +0.16(+0.44%)
Jan 10, 2018 35.86 36.36 1,164,687 +0.05(+0.14%)
Jan 09, 2018 36.50 36.62 36.18 36.31 1,103,864 -0.01(-0.03%)
Jan 08, 2018 36.12 36.43 35.86 36.32 1,187,718 +0.27(+0.75%)
Jan 05, 2018 36.35 36.77 35.98 36.05 2,545,382 -0.25(-0.69%)
Jan 04, 2018 36.36 36.49 35.88 36.30 1,488,459 -0.07(-0.19%)
Jan 03, 2018 36.35 36.62 36.24 36.37 1,397,965 +0.02(+0.06%)
Jan 02, 2018 36.76 36.82 36.15 36.35 2,030,464 -0.45(-1.22%)
Dec 29, 2017 36.80 36.80 36.80 0 -0.20(-0.54%)
Dec 28, 2017 36.60 37.05 36.50 37.00 1,485,959 +0.38(+1.04%)
Dec 27, 2017 36.34 36.64 36.13 36.62 1,261,666 +0.31(+0.85%)
Dec 26, 2017 35.96 36.41 35.91 36.31 1,037,608 +0.31(+0.86%)
Dec 22, 2017 36.14 36.15 35.77 36.00 1,064,306 -0.05(-0.14%)
Dec 21, 2017 36.07 36.27 35.93 36.05 1,164,589 +0.09(+0.25%)
Dec 20, 2017 36.41 36.57 35.83 35.96 1,049,199 -0.33(-0.91%)
Dec 19, 2017 36.84 36.92 36.15 36.29 1,733,425 -0.62(-1.68%)
Dec 18, 2017 36.76 37.26 36.44 36.91 2,847,154 +0.35(+0.96%)
Dec 15, 2017 36.72 36.95 36.50 36.56 2,509,324 +0.08(+0.22%)
Dec 14, 2017 37.11 37.17 36.44 36.48 2,215,672 -0.59(-1.59%)
Dec 13, 2017 36.82 37.18 36.67 37.07 3,189,815 +0.61(+1.67%)
Dec 12, 2017 36.74 37.01 36.04 36.46 4,122,416 +1.16(+3.29%)
Dec 11, 2017 34.33 35.35 34.33 35.30 1,674,654 +0.88(+2.56%)
Dec 08, 2017 34.51 34.70 34.23 34.42 1,286,960 +0.01(+0.03%)
Dec 07, 2017 34.20 34.72 34.18 34.41 2,081,831 +0.30(+0.88%)
Dec 06, 2017 34.28 34.44 33.77 34.11 3,927,239 -0.31(-0.90%)
Dec 05, 2017 34.75 35.16 34.39 34.42 2,700,300 -0.25(-0.72%)
Dec 04, 2017 35.43 35.76 34.58 34.67 2,062,617 -0.68(-1.92%)
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.