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 (%)
Sep 28, 2018 34.17 34.74 34.17 34.72 3,297,000 +0.54(+1.58%)
Sep 27, 2018 34.25 34.38 34.00 34.18 3,313,295 -0.02(-0.06%)
Sep 26, 2018 34.17 34.52 34.10 34.20 2,250,201 +0.00(+0.00%)
Sep 25, 2018 34.62 34.70 34.17 34.20 2,478,661 -0.51(-1.47%)
Sep 24, 2018 35.03 35.20 34.71 34.71 2,224,356 -0.42(-1.20%)
Sep 21, 2018 35.12 35.34 35.05 35.13 2,676,400 +0.04(+0.11%)
Sep 20, 2018 35.18 35.28 34.63 35.09 1,806,602 -0.09(-0.26%)
Sep 19, 2018 35.42 35.68 35.14 35.18 2,365,187 -0.21(-0.59%)
Sep 18, 2018 35.19 35.49 35.17 35.39 1,720,240 +0.22(+0.63%)
Sep 17, 2018 34.94 35.22 34.94 35.17 1,948,557 +0.28(+0.80%)
Sep 14, 2018 34.88 35.15 34.85 34.89 1,970,600 +0.01(+0.03%)
Sep 13, 2018 34.75 35.13 34.65 34.88 2,127,655 +0.24(+0.69%)
Sep 12, 2018 34.44 34.68 34.32 34.64 1,408,890 +0.25(+0.73%)
Sep 11, 2018 34.24 34.51 34.24 34.39 2,046,184 +0.18(+0.53%)
Sep 10, 2018 34.24 34.28 33.99 34.21 2,023,936 +0.04(+0.12%)
Sep 07, 2018 34.40 34.51 34.11 34.17 2,826,100 -0.23(-0.67%)
Sep 06, 2018 34.29 34.45 34.13 34.40 2,229,577 +0.19(+0.56%)
Sep 05, 2018 34.70 34.70 34.13 34.21 1,788,409 -0.48(-1.38%)
Sep 04, 2018 34.66 35.04 34.55 34.69 1,997,203 +0.03(+0.09%)
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%)
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.