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 (%)
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%)
Apr 02, 2018 34.00 35.01 33.79 34.81 3,813,768 +0.65(+1.90%)
Mar 29, 2018 34.16 34.16 34.16 0 +0.72(+2.15%)
Mar 28, 2018 33.76 33.79 33.25 33.44 1,679,696 -0.11(-0.33%)
Mar 27, 2018 33.57 34.42 33.39 33.55 2,115,039 -0.03(-0.09%)
Mar 26, 2018 34.08 34.25 33.05 33.58 2,834,409 -0.16(-0.47%)
Mar 23, 2018 34.96 35.19 33.73 33.74 2,608,138 -1.20(-3.43%)
Mar 22, 2018 35.24 35.64 34.86 34.94 2,485,033 -0.53(-1.49%)
Mar 21, 2018 35.30 36.01 35.21 35.47 2,603,671 +0.16(+0.45%)
Mar 20, 2018 34.96 35.43 34.83 35.31 2,339,460 +0.48(+1.38%)
Mar 19, 2018 35.74 35.95 34.69 34.83 3,388,780 -1.17(-3.25%)
Mar 16, 2018 36.28 36.52 35.98 36.00 2,868,874 -0.38(-1.04%)
Mar 15, 2018 36.80 36.85 36.36 36.38 1,584,185 -0.36(-0.98%)
Mar 14, 2018 36.83 37.21 36.66 36.74 3,130,662 +0.09(+0.25%)
Mar 13, 2018 37.00 37.24 36.53 36.65 3,283,028 -0.97(-2.58%)
Mar 12, 2018 37.28 37.70 37.11 37.62 1,371,948 +0.27(+0.72%)
Mar 09, 2018 36.62 37.44 36.54 37.35 1,722,852 +0.85(+2.33%)
Mar 08, 2018 36.19 36.73 36.19 36.50 1,957,543 +0.30(+0.83%)
Mar 07, 2018 35.90 36.20 2,011,544 +0.00(+0.00%)
Mar 06, 2018 36.25 36.36 36.05 36.20 1,616,768 +0.01(+0.03%)
Mar 05, 2018 35.88 36.36 35.76 36.19 1,238,334 +0.18(+0.50%)
Mar 02, 2018 35.06 36.12 35.06 36.01 1,863,461 +0.66(+1.87%)
Mar 01, 2018 35.96 36.29 35.29 35.35 2,200,864 -0.50(-1.39%)
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%)
Dec 01, 2017 35.25 35.69 35.14 35.35 2,668,906 +0.01(+0.03%)
Nov 30, 2017 35.37 35.65 35.23 35.34 2,086,918 -0.01(-0.03%)
Nov 29, 2017 35.78 35.92 35.24 35.35 2,617,832 -0.35(-0.98%)
Nov 28, 2017 35.61 35.85 35.47 35.70 2,968,007 +0.06(+0.17%)
Nov 27, 2017 35.74 35.97 35.37 35.64 1,874,584 +0.05(+0.14%)
Nov 24, 2017 35.74 35.80 35.12 35.59 858,817 -0.11(-0.31%)
Nov 22, 2017 35.86 35.89 35.65 35.70 1,643,730 +0.01(+0.03%)
Nov 21, 2017 35.85 36.15 35.52 35.69 4,158,209 -0.72(-1.98%)
Nov 20, 2017 35.14 36.50 35.14 36.41 3,019,945 +1.07(+3.03%)
Nov 17, 2017 35.02 35.68 35.02 35.34 1,960,966 +0.46(+1.32%)
Nov 16, 2017 34.40 35.15 34.33 34.88 1,773,536 +0.48(+1.40%)
Nov 15, 2017 34.28 34.55 34.06 34.40 1,209,986 +0.03(+0.09%)
Nov 14, 2017 33.82 34.63 33.78 34.37 1,717,394 +0.38(+1.12%)
Nov 13, 2017 33.99 34.16 33.59 33.99 1,879,250 -0.03(-0.09%)
Nov 10, 2017 33.86 34.23 33.86 34.02 1,823,188 +0.00(+0.00%)
Nov 09, 2017 34.03 34.44 33.56 34.02 1,898,938 -0.36(-1.05%)
Nov 08, 2017 34.31 34.52 33.70 34.38 2,769,192 -0.08(-0.23%)
Nov 07, 2017 33.91 35.66 33.90 34.46 3,954,248 +0.10(+0.29%)
Nov 06, 2017 34.33 34.63 33.89 34.36 3,570,432 -0.04(-0.12%)
Nov 03, 2017 35.64 35.64 34.24 34.40 3,011,567 -1.22(-3.43%)
Nov 02, 2017 35.62 35.76 35.32 35.62 1,623,913 +0.04(+0.11%)
Nov 01, 2017 36.27 36.38 35.41 35.58 1,356,484 -0.48(-1.33%)
Oct 31, 2017 35.80 36.25 35.80 36.06 1,202,690 +0.23(+0.64%)
Oct 30, 2017 35.71 35.92 35.35 35.83 1,132,742 +0.13(+0.36%)
Oct 27, 2017 36.08 36.08 35.40 35.70 2,128,428 -0.05(-0.14%)
Oct 26, 2017 36.09 36.21 35.70 35.75 1,069,976 -0.33(-0.91%)
Oct 25, 2017 35.82 36.38 35.63 36.08 1,700,247 +0.28(+0.78%)
Oct 24, 2017 36.14 36.37 35.75 35.80 1,337,000 -0.32(-0.89%)
Oct 23, 2017 36.50 36.77 36.11 36.12 1,770,391 -0.40(-1.10%)
Oct 20, 2017 36.27 36.57 36.12 36.52 2,422,174 +0.46(+1.28%)
Oct 19, 2017 35.42 36.77 35.34 36.06 1,638,719 +0.59(+1.66%)
Oct 18, 2017 35.22 35.63 35.13 35.47 1,460,717 +0.30(+0.85%)
Oct 17, 2017 34.75 35.75 34.59 35.17 2,352,780 +0.66(+1.91%)
Oct 16, 2017 34.84 34.96 34.45 34.51 953,996 -0.29(-0.83%)
Oct 13, 2017 35.24 35.31 34.38 34.80 2,118,376 -0.53(-1.50%)
Oct 12, 2017 34.60 35.35 34.54 35.33 2,149,000 +0.68(+1.96%)
Oct 11, 2017 34.23 34.73 34.19 34.65 993,599 +0.35(+1.02%)
Oct 10, 2017 34.31 34.37 33.98 34.30 1,959,680 +0.07(+0.20%)
Oct 09, 2017 34.55 34.75 34.22 34.23 1,318,448 -0.31(-0.90%)
Oct 06, 2017 34.81 34.94 34.53 34.54 2,610,163 -0.29(-0.83%)
Oct 05, 2017 34.85 35.02 34.76 34.83 1,619,637 -0.15(-0.43%)
Oct 04, 2017 34.91 35.05 34.77 34.98 2,041,470 +0.17(+0.49%)
Oct 03, 2017 34.11 34.82 33.87 34.81 2,108,624 +0.83(+2.44%)
Oct 02, 2017 34.47 34.65 33.95 33.98 1,900,257 -0.44(-1.28%)
Sep 29, 2017 34.11 34.46 34.03 34.42 2,918,806 +0.30(+0.88%)
Sep 28, 2017 34.21 34.30 33.48 34.12 1,862,545 -0.11(-0.32%)
Sep 27, 2017 34.50 34.66 34.07 34.23 2,271,839 -0.24(-0.70%)
Sep 26, 2017 34.50 34.69 34.41 34.47 1,281,485 -0.04(-0.12%)
Sep 25, 2017 34.19 34.53 34.17 34.51 2,433,922 +0.32(+0.94%)
Sep 22, 2017 34.51 34.60 34.07 34.19 1,766,878 -0.31(-0.90%)
Sep 21, 2017 34.89 34.95 34.43 34.50 1,312,385 -0.47(-1.34%)
Sep 20, 2017 35.49 35.58 34.86 34.97 1,913,034 -0.58(-1.63%)
Sep 19, 2017 35.50 35.58 35.04 35.55 2,989,076 +0.08(+0.23%)
Sep 18, 2017 35.20 35.54 35.20 35.47 2,152,593 +0.20(+0.57%)
Sep 15, 2017 35.01 35.48 34.95 35.27 5,789,276 +0.27(+0.77%)
Sep 14, 2017 34.65 35.30 34.59 35.00 3,622,937 +0.06(+0.17%)
Sep 13, 2017 34.60 34.96 34.26 34.94 3,594,305 +0.25(+0.72%)
Sep 12, 2017 34.71 34.34 34.69 1,582,770 +0.10(+0.29%)
Sep 11, 2017 34.40 34.64 34.11 34.59 3,763,489 +0.46(+1.35%)
Sep 08, 2017 34.11 34.35 34.00 34.13 1,502,388 -0.08(-0.23%)
Sep 07, 2017 34.30 34.61 34.11 34.21 2,539,314 -0.09(-0.26%)
Sep 06, 2017 34.50 34.74 34.27 34.30 1,898,733 -0.14(-0.41%)
Sep 05, 2017 34.18 34.57 34.15 34.44 1,872,070 +0.20(+0.58%)
Sep 01, 2017 34.22 34.45 34.00 34.24 926,736 +0.07(+0.20%)
Aug 31, 2017 34.23 34.23 33.80 34.17 1,345,043 +0.01(+0.03%)
Aug 30, 2017 34.00 34.21 33.69 34.16 1,697,833 +0.17(+0.50%)
Aug 29, 2017 34.04 34.12 33.83 33.99 1,081,205 -0.23(-0.67%)
Aug 28, 2017 34.34 34.46 33.91 34.22 2,453,709 -0.09(-0.26%)
Aug 25, 2017 34.04 34.37 34.03 34.31 1,176,825 +0.02(+0.06%)
Aug 24, 2017 33.97 34.39 33.84 34.29 2,122,810 +0.21(+0.62%)
Aug 23, 2017 33.51 34.24 33.51 34.08 1,862,090 +0.35(+1.04%)
Aug 22, 2017 33.31 34.50 33.30 33.73 5,439,045 +0.76(+2.31%)
Aug 21, 2017 33.15 33.15 32.65 32.97 4,006,296 -0.08(-0.24%)
Aug 18, 2017 33.43 33.49 32.99 33.05 1,819,699 -0.31(-0.93%)
Aug 17, 2017 33.68 33.80 33.31 33.36 1,219,357 -0.44(-1.30%)
Aug 16, 2017 33.87 34.05 33.60 33.80 1,582,037 -0.01(-0.03%)
Aug 15, 2017 33.98 34.55 33.74 33.81 2,345,090 -0.23(-0.68%)
Aug 14, 2017 34.08 34.17 33.89 34.04 2,026,609 +0.22(+0.65%)
Aug 11, 2017 33.96 34.17 33.76 33.82 1,957,694 -0.35(-1.02%)
Aug 10, 2017 34.23 34.54 33.95 34.17 2,274,966 -0.16(-0.47%)
Aug 09, 2017 33.19 34.34 33.08 34.33 4,491,935 +1.03(+3.09%)
Aug 08, 2017 32.54 33.30 32.48 33.30 1,539,028 +0.56(+1.71%)
Aug 07, 2017 32.73 32.89 32.54 32.74 1,150,460 +0.04(+0.12%)
Aug 04, 2017 32.89 32.43 32.70 872,138 +0.28(+0.86%)
Aug 03, 2017 32.52 32.59 32.08 32.42 866,329 -0.16(-0.49%)
Aug 02, 2017 32.62 32.65 32.29 32.58 1,167,769 -0.03(-0.09%)
Aug 01, 2017 32.79 32.37 32.61 2,792,263 -0.18(-0.55%)
Jul 31, 2017 32.39 32.87 32.22 32.79 2,046,243 +0.46(+1.42%)
Jul 28, 2017 32.15 32.56 31.98 32.33 1,640,922 +0.02(+0.06%)
Jul 27, 2017 32.50 32.62 32.15 32.31 2,698,079 -0.09(-0.28%)
Jul 26, 2017 32.65 32.65 32.23 32.40 1,338,052 -0.10(-0.31%)
Jul 25, 2017 32.32 32.58 32.06 32.50 1,315,415 +0.26(+0.81%)
Jul 24, 2017 32.79 32.80 32.20 32.24 1,605,377 -0.56(-1.71%)
Jul 21, 2017 32.03 32.91 32.02 32.80 2,635,063 +0.72(+2.24%)
Jul 20, 2017 31.83 32.22 31.41 32.08 2,921,170 +0.29(+0.91%)
Jul 19, 2017 31.37 32.50 31.26 31.79 3,739,664 +0.99(+3.21%)
Jul 18, 2017 30.87 30.94 30.57 30.80 1,780,720 -0.07(-0.23%)
Jul 17, 2017 31.06 31.18 30.72 30.87 2,174,707 +0.52(+1.71%)
Jul 14, 2017 30.41 29.98 30.35 1,720,442 +0.35(+1.17%)
Jul 13, 2017 29.91 30.02 29.73 30.00 2,866,964 +0.08(+0.27%)
Jul 12, 2017 30.10 30.22 29.87 29.92 2,114,476 -0.01(-0.03%)
Jul 11, 2017 30.17 30.27 29.86 29.93 1,516,285 -0.12(-0.40%)
Jul 10, 2017 30.39 30.43 29.94 30.05 1,367,888 -0.27(-0.89%)
Jul 07, 2017 30.05 30.34 29.89 30.32 1,516,197 +0.26(+0.86%)
Jul 06, 2017 30.46 30.60 30.01 30.06 2,444,510 -0.70(-2.28%)
Jul 05, 2017 30.83 30.90 30.15 30.76 2,203,154 -0.17(-0.55%)
Jul 03, 2017 30.98 31.03 30.41 30.93 899,065 +0.03(+0.10%)
Jun 30, 2017 31.00 31.04 30.88 30.90 1,880,277 +0.00(+0.00%)
Jun 29, 2017 31.42 31.43 30.65 30.90 2,235,577 -0.55(-1.75%)
Jun 28, 2017 31.64 31.64 31.35 31.45 1,902,628 -0.06(-0.19%)
Jun 27, 2017 31.48 31.88 31.28 31.51 2,399,637 +0.03(+0.10%)
Jun 26, 2017 31.53 31.68 31.39 31.48 1,639,253 -0.06(-0.19%)
Jun 23, 2017 31.50 31.65 31.39 31.54 2,911,289 +0.27(+0.86%)
Jun 22, 2017 31.93 31.93 30.85 31.27 3,823,836 -0.54(-1.70%)
Jun 21, 2017 31.89 31.95 31.62 31.81 1,052,903 -0.05(-0.16%)
Jun 20, 2017 32.28 32.36 31.73 31.86 986,581 -0.40(-1.24%)
Jun 19, 2017 32.45 32.53 32.22 32.26 931,461 -0.02(-0.06%)
Jun 16, 2017 32.00 32.38 31.78 32.28 1,852,069 +0.15(+0.47%)
Jun 15, 2017 32.45 32.68 31.68 32.13 1,618,242 -0.55(-1.68%)
Jun 14, 2017 32.46 32.76 32.46 32.68 1,085,840 +0.24(+0.74%)
Jun 13, 2017 32.26 32.44 32.10 32.44 1,021,333 +0.24(+0.75%)
Jun 12, 2017 32.13 32.36 31.68 32.20 1,954,969 -0.03(-0.09%)
Jun 09, 2017 32.00 32.58 31.86 32.23 1,612,814 +0.19(+0.59%)
Jun 08, 2017 31.91 32.32 31.70 32.04 1,653,515 +0.18(+0.56%)
Jun 07, 2017 32.23 32.43 31.78 31.86 1,324,069 -0.29(-0.90%)
Jun 06, 2017 32.30 32.53 32.12 32.15 1,124,330 -0.13(-0.40%)
Jun 05, 2017 32.02 32.38 32.01 32.28 2,253,230 +0.15(+0.47%)
Jun 02, 2017 32.44 32.73 32.10 32.13 1,704,649 -0.08(-0.25%)
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.