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 (%)
Oct 31, 2019 34.23 34.25 34.13 34.14 2,051,616 -0.10(-0.29%)
Oct 30, 2019 34.18 34.25 34.16 34.24 827,236 +0.09(+0.26%)
Oct 29, 2019 34.22 34.24 34.15 34.15 1,761,491 -0.06(-0.18%)
Oct 28, 2019 34.28 34.31 34.20 34.21 900,371 -0.07(-0.20%)
Oct 25, 2019 34.25 34.30 34.23 34.28 2,041,300 +0.01(+0.03%)
Oct 24, 2019 34.28 34.30 34.21 34.27 1,870,436 -0.01(-0.03%)
Oct 23, 2019 34.21 34.29 34.21 34.28 2,891,607 +0.06(+0.18%)
Oct 22, 2019 34.26 34.30 34.19 34.22 2,563,094 -0.05(-0.15%)
Oct 21, 2019 34.29 34.31 34.22 34.27 1,054,928 -0.06(-0.17%)
Oct 18, 2019 34.16 34.33 34.15 34.33 1,916,400 +0.13(+0.38%)
Oct 17, 2019 34.15 34.20 34.11 34.20 1,520,541 +0.05(+0.15%)
Oct 16, 2019 34.04 34.15 34.04 34.15 2,163,540 +0.04(+0.12%)
Oct 15, 2019 33.99 34.12 33.98 34.11 1,593,534 +0.13(+0.38%)
Oct 14, 2019 33.97 34.03 33.97 33.98 2,434,191 +0.03(+0.09%)
Oct 11, 2019 33.97 33.99 33.92 33.95 1,720,500 -0.05(-0.15%)
Oct 10, 2019 33.91 34.00 33.89 34.00 1,351,925 +0.09(+0.27%)
Oct 09, 2019 33.91 33.96 33.90 33.91 1,394,885 +0.01(+0.03%)
Oct 08, 2019 33.93 33.97 33.88 33.90 1,551,703 -0.04(-0.12%)
Oct 07, 2019 33.93 33.94 33.89 33.94 1,512,447 +0.02(+0.06%)
Oct 04, 2019 33.85 33.94 33.85 33.92 2,579,900 -0.03(-0.09%)
Oct 03, 2019 33.84 33.95 33.81 33.95 3,801,576 +0.10(+0.30%)
Oct 02, 2019 33.90 33.91 33.85 33.85 1,791,634 -0.03(-0.09%)
Oct 01, 2019 33.90 33.92 33.88 33.88 2,813,820 -0.02(-0.06%)
Sep 30, 2019 33.89 33.94 33.88 33.90 3,283,332 +0.00(+0.00%)
Sep 27, 2019 33.86 33.90 33.83 33.90 3,452,000 +0.06(+0.18%)
Sep 26, 2019 33.90 33.92 33.82 33.84 3,601,365 -0.05(-0.15%)
Sep 25, 2019 33.98 34.02 33.82 33.89 4,844,731 -0.07(-0.21%)
Sep 24, 2019 34.00 34.11 33.90 33.96 9,319,984 -0.05(-0.15%)
Sep 23, 2019 33.93 34.05 33.90 34.01 6,288,711 +0.11(+0.32%)
Sep 20, 2019 33.86 33.95 33.85 33.90 6,957,100 +0.05(+0.15%)
Sep 19, 2019 33.83 33.91 33.83 33.85 7,663,824 +0.02(+0.06%)
Sep 18, 2019 33.87 33.88 33.81 33.83 2,455,761 +0.01(+0.03%)
Sep 17, 2019 33.84 33.86 33.79 33.82 3,271,732 -0.02(-0.06%)
Sep 16, 2019 33.81 33.85 33.80 33.84 2,749,132 +0.04(+0.12%)
Sep 13, 2019 33.85 33.91 33.80 33.80 5,480,200 -0.06(-0.18%)
Sep 12, 2019 33.87 33.93 33.81 33.86 8,760,429 -0.01(-0.03%)
Sep 11, 2019 33.79 33.90 33.73 33.87 12,883,969 +0.08(+0.24%)
Sep 10, 2019 33.78 33.80 33.76 33.79 1,351,191 -0.01(-0.03%)
Sep 09, 2019 33.84 33.84 33.76 33.80 2,184,342 -0.02(-0.06%)
Sep 06, 2019 33.79 33.88 33.73 33.82 2,119,900 +0.06(+0.18%)
Sep 05, 2019 33.75 33.81 33.74 33.76 2,956,274 +0.01(+0.03%)
Sep 04, 2019 33.55 33.89 33.51 33.75 8,010,788 +0.19(+0.57%)
Sep 03, 2019 33.63 33.71 33.50 33.56 5,752,926 -0.10(-0.30%)
Aug 30, 2019 33.67 33.73 33.61 33.66 4,132,400 -0.01(-0.03%)
Aug 29, 2019 33.80 33.86 33.03 33.67 13,639,628 -0.13(-0.38%)
Aug 28, 2019 33.85 33.88 33.77 33.80 2,590,647 -0.09(-0.27%)
Aug 27, 2019 33.88 33.91 33.82 33.89 2,028,247 +0.01(+0.03%)
Aug 26, 2019 33.84 33.91 33.84 33.88 1,889,422 +0.01(+0.03%)
Aug 23, 2019 33.89 33.91 33.81 33.87 1,299,700 -0.03(-0.09%)
Aug 22, 2019 34.00 34.00 33.83 33.90 1,951,919 +0.14(+0.41%)
Aug 21, 2019 33.82 33.84 33.75 33.76 2,267,855 -0.03(-0.09%)
Aug 20, 2019 33.80 33.88 33.76 33.79 1,638,344 -0.04(-0.12%)
Aug 19, 2019 33.80 33.88 33.77 33.83 751,644 +0.04(+0.12%)
Aug 16, 2019 33.76 33.83 33.76 33.79 1,277,500 +0.02(+0.06%)
Aug 15, 2019 33.77 33.80 33.74 33.77 1,405,252 +0.03(+0.09%)
Aug 14, 2019 33.79 33.85 33.74 33.74 3,038,842 -0.08(-0.24%)
Aug 13, 2019 33.71 33.84 33.69 33.82 1,833,643 +0.12(+0.36%)
Aug 12, 2019 33.71 33.74 33.68 33.70 552,409 -0.02(-0.06%)
Aug 09, 2019 33.70 33.74 33.66 33.72 1,147,500 +0.03(+0.09%)
Aug 08, 2019 33.55 33.72 33.55 33.69 1,709,475 +0.08(+0.24%)
Aug 07, 2019 33.40 33.69 33.40 33.61 4,745,072 -0.14(-0.41%)
Aug 06, 2019 33.72 33.78 33.65 33.75 1,158,055 +0.09(+0.27%)
Aug 05, 2019 33.70 33.74 33.62 33.66 1,460,051 -0.11(-0.33%)
Aug 02, 2019 33.75 33.89 33.70 33.77 1,391,700 +0.02(+0.06%)
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.