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 (%)
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%)
Jun 01, 2018 34.98 34.98 34.40 34.56 2,723,109 -0.24(-0.69%)
May 31, 2018 35.00 35.00 34.61 34.80 3,445,248 +0.03(+0.09%)
May 30, 2018 34.65 34.91 34.59 34.77 1,466,204 +0.13(+0.38%)
May 29, 2018 34.60 34.83 34.34 34.64 2,033,948 -0.19(-0.55%)
May 25, 2018 34.83 34.83 34.83 0 +0.37(+1.07%)
May 24, 2018 34.42 34.95 34.42 34.46 2,332,383 -0.27(-0.78%)
May 23, 2018 33.99 34.76 33.99 34.73 2,908,614 +0.65(+1.91%)
May 22, 2018 34.10 34.25 33.99 34.08 2,491,381 +0.09(+0.26%)
May 21, 2018 34.25 34.25 33.95 33.99 1,723,991 -0.15(-0.44%)
May 18, 2018 34.29 34.57 33.99 34.14 2,195,055 +0.09(+0.26%)
May 17, 2018 33.60 34.20 33.60 34.05 4,286,245 +0.49(+1.46%)
May 16, 2018 33.36 33.86 33.36 33.56 2,932,731 +0.06(+0.18%)
May 15, 2018 33.65 33.70 33.33 33.50 2,797,962 -0.19(-0.56%)
May 14, 2018 34.22 34.40 33.62 33.69 3,576,431 -0.38(-1.12%)
May 11, 2018 34.29 34.30 33.81 34.07 3,288,807 -0.39(-1.13%)
May 10, 2018 34.22 34.75 34.22 34.46 1,678,456 +0.34(+1.00%)
May 09, 2018 34.59 34.73 34.07 34.12 2,457,911 -0.44(-1.27%)
May 08, 2018 34.44 34.74 33.76 34.56 4,325,849 -0.12(-0.35%)
May 07, 2018 33.52 34.88 33.40 34.68 5,998,338 +1.71(+5.19%)
May 04, 2018 34.37 34.47 32.91 32.97 11,911,235 -2.27(-6.44%)
May 03, 2018 35.52 35.70 34.61 35.24 4,581,820 -0.41(-1.15%)
May 02, 2018 35.75 36.00 35.53 35.65 2,112,984 -0.10(-0.28%)
May 01, 2018 36.13 36.20 35.48 35.75 2,694,713 -0.55(-1.52%)
Apr 30, 2018 36.88 36.94 36.29 36.30 2,561,427 -0.59(-1.60%)
Apr 27, 2018 37.27 37.42 36.88 36.89 2,133,063 -0.36(-0.97%)
Apr 26, 2018 37.47 37.53 37.03 37.25 1,713,306 -0.01(-0.03%)
Apr 25, 2018 36.97 37.27 36.57 37.26 1,322,155 +0.21(+0.57%)
Apr 24, 2018 37.70 37.80 36.91 37.05 1,960,019 -0.51(-1.36%)
Apr 23, 2018 37.25 37.70 37.17 37.56 1,643,426 +0.31(+0.83%)
Apr 20, 2018 37.10 37.43 36.97 37.25 1,815,661 +0.45(+1.22%)
Apr 19, 2018 36.98 37.29 36.67 36.80 983,464 -0.23(-0.62%)
Apr 18, 2018 37.34 37.51 36.67 37.03 4,490,926 +0.61(+1.67%)
Apr 17, 2018 36.44 36.85 36.20 36.42 1,330,623 +0.22(+0.61%)
Apr 16, 2018 36.08 36.46 35.78 36.20 1,063,090 +0.19(+0.53%)
Apr 13, 2018 37.00 37.33 35.89 36.01 1,682,187 +0.09(+0.25%)
Apr 12, 2018 35.78 35.98 35.52 35.92 1,164,452 +0.26(+0.73%)
Apr 11, 2018 35.48 36.02 35.40 35.66 1,045,833 -0.02(-0.06%)
Apr 10, 2018 35.94 36.09 35.38 35.68 1,421,285 +0.04(+0.11%)
Apr 09, 2018 36.24 36.30 35.50 35.64 2,661,846 -0.64(-1.76%)
Apr 06, 2018 36.27 36.65 36.07 36.28 2,298,471 -0.17(-0.47%)
Apr 05, 2018 36.39 36.88 36.28 36.45 1,835,894 +0.19(+0.52%)
Apr 04, 2018 34.92 36.30 34.81 36.26 2,811,114 +1.22(+3.48%)
Apr 03, 2018 35.59 35.68 34.84 35.04 4,073,117 +0.23(+0.66%)
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.