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 (%)
Dec 31, 2014 31.06 30.57 30.57 30.57 236,700 -0.38(-1.23%)
Dec 30, 2014 32.03 32.11 30.61 30.95 195,178 -1.08(-3.37%)
Dec 29, 2014 31.23 32.18 30.39 32.03 271,342 +0.68(+2.17%)
Dec 26, 2014 31.65 32.00 29.50 31.35 431,836 -0.13(-0.41%)
Dec 24, 2014 31.37 31.48 31.48 31.48 165,000 +0.28(+0.90%)
Dec 23, 2014 30.04 31.35 29.55 31.20 308,215 +1.46(+4.91%)
Dec 22, 2014 29.43 29.77 28.56 29.74 194,580 +0.54(+1.85%)
Dec 19, 2014 28.95 29.59 28.63 29.20 1,585,332 +0.31(+1.07%)
Dec 18, 2014 29.17 29.60 28.43 28.89 713,824 +0.19(+0.66%)
Dec 17, 2014 28.09 29.00 27.61 28.70 489,793 +0.67(+2.39%)
Dec 16, 2014 28.22 28.66 27.06 28.03 1,017,018 -0.12(-0.43%)
Dec 15, 2014 29.30 29.79 27.95 28.15 839,549 -0.82(-2.83%)
Dec 12, 2014 29.98 30.15 28.03 28.97 959,936 -1.60(-5.23%)
Dec 11, 2014 30.20 31.23 29.50 30.57 677,586 +1.37(+4.69%)
Dec 10, 2014 28.47 29.69 28.35 29.20 1,202,551 +0.81(+2.85%)
Dec 09, 2014 26.52 28.77 26.52 28.39 783,743 +1.66(+6.21%)
Dec 08, 2014 26.93 27.29 26.50 26.73 892,852 -0.05(-0.19%)
Dec 05, 2014 26.99 27.16 26.50 26.78 418,115 -0.13(-0.48%)
Dec 04, 2014 27.19 27.48 26.40 26.91 590,405 -0.24(-0.88%)
Dec 03, 2014 26.88 27.41 26.50 27.15 702,671 +0.25(+0.93%)
Dec 02, 2014 26.90 26.97 26.00 26.90 560,477 +0.06(+0.22%)
Dec 01, 2014 27.80 27.80 25.82 26.84 588,667 -0.65(-2.36%)
Nov 28, 2014 27.41 27.62 26.63 27.49 335,488 +0.49(+1.81%)
Nov 26, 2014 26.51 27.00 27.00 27.00 2,131,000 +1.46(+5.72%)
Nov 25, 2014 25.89 28.11 24.43 25.54 1,461,457 +0.00(+0.00%)
Nov 24, 2014 26.37 26.50 25.06 25.54 842,166 +0.50(+2.00%)
Nov 21, 2014 23.83 25.28 23.70 25.04 994,203 +1.00(+4.16%)
Nov 20, 2014 23.51 24.89 23.25 24.04 251,390 +0.26(+1.09%)
Nov 19, 2014 23.73 23.81 23.50 23.78 154,254 -0.05(-0.21%)
Nov 18, 2014 23.69 23.98 23.51 23.83 197,852 +0.13(+0.55%)
Nov 17, 2014 23.71 23.72 23.61 23.70 220,424 -0.12(-0.50%)
Nov 14, 2014 23.65 23.83 23.10 23.82 179,597 +0.09(+0.38%)
Nov 13, 2014 23.19 24.20 23.19 23.73 70,334 +0.47(+2.02%)
Nov 12, 2014 23.03 23.79 23.02 23.26 121,121 +0.07(+0.30%)
Nov 11, 2014 23.23 23.45 22.62 23.19 325,175 -0.33(-1.40%)
Nov 10, 2014 23.73 23.86 23.38 23.52 384,112 -0.07(-0.30%)
Nov 07, 2014 23.81 23.81 23.04 23.59 310,768 +0.01(+0.04%)
Nov 06, 2014 24.01 24.26 23.50 23.58 169,974 -0.46(-1.91%)
Nov 05, 2014 23.88 24.21 23.58 24.04 132,592 +0.31(+1.31%)
Nov 04, 2014 24.31 24.31 23.26 23.73 282,437 -0.14(-0.59%)
Nov 03, 2014 23.44 23.99 23.29 23.87 310,389 +0.46(+1.96%)
Oct 31, 2014 23.67 23.92 23.26 23.41 291,979 +0.05(+0.21%)
Oct 30, 2014 23.40 23.50 23.25 23.36 107,635 -0.04(-0.17%)
Oct 29, 2014 23.19 23.55 23.05 23.40 337,357 +0.65(+2.86%)
Oct 28, 2014 23.30 23.30 22.51 22.75 177,918 -0.27(-1.17%)
Oct 27, 2014 22.75 23.20 22.75 23.02 183,512 +0.15(+0.66%)
Oct 24, 2014 22.77 23.10 22.60 22.87 402,237 +0.12(+0.53%)
Oct 23, 2014 22.75 22.88 22.42 22.75 568,676 +0.41(+1.84%)
Oct 22, 2014 22.00 22.47 21.87 22.34 491,171 +0.24(+1.09%)
Oct 21, 2014 22.20 22.50 22.05 22.10 344,564 -0.10(-0.45%)
Oct 20, 2014 21.94 22.90 21.87 22.20 512,036 +0.20(+0.91%)
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.