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 29, 2015 26.52 26.74 26.27 26.29 894,472 -0.22(-0.83%)
May 28, 2015 26.43 26.56 26.21 26.51 678,223 +0.00(+0.00%)
May 27, 2015 26.21 26.51 26.00 26.51 741,577 +0.25(+0.95%)
May 26, 2015 26.27 26.45 25.92 26.26 548,371 -0.11(-0.42%)
May 22, 2015 26.04 26.37 26.37 26.37 561,900 +0.35(+1.35%)
May 21, 2015 26.00 26.24 25.88 26.02 500,404 -0.09(-0.34%)
May 20, 2015 26.10 26.30 26.02 26.11 549,949 +0.15(+0.58%)
May 19, 2015 26.75 26.81 25.74 25.96 576,070 -0.87(-3.24%)
May 18, 2015 26.50 27.02 26.40 26.83 1,417,805 +1.13(+4.40%)
May 15, 2015 25.01 25.70 24.48 25.70 3,880,584 -0.24(-0.93%)
May 14, 2015 26.26 26.54 25.09 25.94 1,791,469 -0.28(-1.07%)
May 13, 2015 27.48 28.50 26.08 26.22 3,118,783 -1.80(-6.42%)
May 12, 2015 27.70 28.12 27.69 28.02 841,173 +0.03(+0.11%)
May 11, 2015 27.78 28.11 27.75 27.99 418,596 +0.17(+0.61%)
May 08, 2015 27.63 27.89 27.51 27.82 290,820 +0.37(+1.35%)
May 07, 2015 27.62 28.07 27.42 27.45 580,802 -0.16(-0.58%)
May 06, 2015 27.77 27.80 27.39 27.61 318,612 -0.14(-0.50%)
May 05, 2015 27.98 28.07 27.04 27.75 638,181 -0.32(-1.14%)
May 04, 2015 27.51 28.16 27.32 28.07 899,734 +0.81(+2.97%)
May 01, 2015 27.21 27.79 27.10 27.26 868,507 +0.71(+2.67%)
Apr 30, 2015 27.01 27.05 26.20 26.55 1,317,429 -0.49(-1.81%)
Apr 29, 2015 27.05 27.31 26.86 27.04 410,927 -0.25(-0.92%)
Apr 28, 2015 26.75 27.44 26.75 27.29 645,965 +0.39(+1.45%)
Apr 27, 2015 27.27 27.29 26.87 26.90 406,537 -0.30(-1.10%)
Apr 24, 2015 27.16 27.32 26.84 27.20 432,645 -0.05(-0.18%)
Apr 23, 2015 27.18 27.54 27.04 27.25 376,730 +0.01(+0.04%)
Apr 22, 2015 27.12 27.45 26.83 27.24 543,154 -0.08(-0.29%)
Apr 21, 2015 27.73 27.78 27.16 27.32 382,162 -0.34(-1.23%)
Apr 20, 2015 27.78 27.82 27.49 27.66 243,800 +0.03(+0.11%)
Apr 17, 2015 28.31 28.31 27.47 27.63 631,433 -0.87(-3.05%)
Apr 16, 2015 28.20 28.75 28.02 28.50 1,100,574 +0.25(+0.88%)
Apr 15, 2015 27.88 28.34 27.73 28.25 467,042 +0.53(+1.91%)
Apr 14, 2015 27.37 27.72 27.31 27.72 263,366 +0.38(+1.39%)
Apr 13, 2015 27.74 27.92 27.30 27.34 791,545 -0.33(-1.19%)
Apr 10, 2015 27.45 27.97 27.45 27.67 369,461 +0.21(+0.76%)
Apr 09, 2015 27.31 27.62 27.25 27.46 483,746 +0.14(+0.51%)
Apr 08, 2015 27.42 27.65 27.11 27.32 193,213 -0.13(-0.47%)
Apr 07, 2015 27.35 27.77 27.35 27.45 160,755 +0.08(+0.29%)
Apr 06, 2015 27.43 27.75 27.22 27.37 315,817 -0.31(-1.12%)
Apr 02, 2015 27.83 27.68 27.68 27.68 482,100 -0.21(-0.75%)
Apr 01, 2015 27.86 27.92 27.30 27.89 371,239 -0.07(-0.25%)
Mar 31, 2015 27.91 28.01 27.19 27.96 465,017 -0.07(-0.25%)
Mar 30, 2015 27.73 28.14 27.44 28.03 844,871 +0.63(+2.30%)
Mar 27, 2015 28.12 28.50 26.85 27.40 1,409,192 +0.47(+1.75%)
Mar 26, 2015 27.22 27.45 26.63 26.93 662,235 -0.42(-1.54%)
Mar 25, 2015 28.22 28.28 26.97 27.35 734,408 -0.86(-3.05%)
Mar 24, 2015 28.50 28.63 27.99 28.21 706,685 -0.29(-1.02%)
Mar 23, 2015 28.50 28.70 28.29 28.50 661,681 +0.19(+0.67%)
Mar 20, 2015 28.21 28.45 27.92 28.31 422,547 +0.30(+1.07%)
Mar 19, 2015 27.61 28.40 27.48 28.01 1,033,939 +0.39(+1.41%)
Mar 18, 2015 27.17 27.71 27.10 27.62 1,089,163 +0.51(+1.88%)
Mar 17, 2015 27.21 27.25 26.62 27.11 712,475 -0.17(-0.62%)
Mar 16, 2015 27.51 27.70 27.16 27.28 570,790 -0.14(-0.51%)
Mar 13, 2015 27.35 27.75 27.10 27.42 1,082,230 +0.02(+0.07%)
Mar 12, 2015 27.37 27.68 26.79 27.40 8,081,017 -0.16(-0.58%)
Mar 11, 2015 28.00 28.10 27.29 27.56 709,638 -0.54(-1.92%)
Mar 10, 2015 26.05 28.24 25.70 28.10 869,330 +1.81(+6.88%)
Mar 09, 2015 26.32 26.42 25.57 26.29 395,702 +0.03(+0.11%)
Mar 06, 2015 26.80 26.82 26.01 26.26 434,684 -0.56(-2.09%)
Mar 05, 2015 27.57 27.77 26.77 26.82 374,559 -0.95(-3.42%)
Mar 04, 2015 28.66 28.68 27.26 27.77 573,029 -1.14(-3.94%)
Mar 03, 2015 29.38 29.38 28.76 28.91 191,455 -0.47(-1.60%)
Mar 02, 2015 29.26 29.69 29.05 29.38 180,063 +0.12(+0.41%)
Feb 27, 2015 28.65 29.30 28.64 29.26 124,262 +0.54(+1.88%)
Feb 26, 2015 28.99 29.30 28.30 28.72 195,710 -0.24(-0.83%)
Feb 25, 2015 29.00 29.66 28.90 28.96 194,907 -0.79(-2.66%)
Feb 24, 2015 29.96 30.28 29.43 29.75 110,399 -0.22(-0.73%)
Feb 23, 2015 30.94 30.94 29.74 29.97 317,369 -0.52(-1.71%)
Feb 20, 2015 30.00 30.80 29.81 30.49 294,075 +0.54(+1.80%)
Feb 19, 2015 29.92 30.00 29.62 29.95 152,025 +0.00(+0.00%)
Feb 18, 2015 29.02 30.19 29.02 29.95 334,340 +0.93(+3.20%)
Feb 17, 2015 28.74 29.10 28.02 29.02 364,087 -0.21(-0.72%)
Feb 13, 2015 28.22 29.23 29.23 29.23 379,200 +0.98(+3.47%)
Feb 12, 2015 27.69 28.35 27.35 28.25 370,459 +0.78(+2.84%)
Feb 11, 2015 28.89 28.96 27.03 27.47 370,443 -1.53(-5.28%)
Feb 10, 2015 29.29 29.36 28.86 29.00 215,866 -0.03(-0.10%)
Feb 09, 2015 29.35 29.58 28.84 29.03 92,767 -0.35(-1.19%)
Feb 06, 2015 29.35 29.75 29.06 29.38 135,812 -0.08(-0.27%)
Feb 05, 2015 29.53 29.88 29.21 29.46 242,056 +0.09(+0.31%)
Feb 04, 2015 28.97 29.57 28.72 29.37 349,830 +0.42(+1.45%)
Feb 03, 2015 27.74 28.97 27.68 28.95 299,358 +1.17(+4.21%)
Feb 02, 2015 27.85 28.05 27.38 27.78 288,988 +0.03(+0.11%)
Jan 30, 2015 27.81 27.98 27.49 27.75 949,206 -0.26(-0.93%)
Jan 29, 2015 27.51 28.08 27.43 28.01 181,929 +0.45(+1.63%)
Jan 28, 2015 28.00 28.12 27.42 27.56 122,764 -0.47(-1.68%)
Jan 27, 2015 27.60 28.09 27.27 28.03 242,659 +0.23(+0.83%)
Jan 26, 2015 27.42 27.89 27.29 27.80 279,655 +0.41(+1.50%)
Jan 23, 2015 26.84 27.75 26.83 27.39 195,224 +0.44(+1.63%)
Jan 22, 2015 27.48 28.08 26.56 26.95 518,886 -0.48(-1.75%)
Jan 21, 2015 28.61 28.61 27.32 27.43 299,490 -1.24(-4.33%)
Jan 20, 2015 29.50 29.50 28.37 28.67 251,908 -1.22(-4.08%)
Jan 16, 2015 30.06 30.30 29.79 29.89 373,080 -0.27(-0.90%)
Jan 15, 2015 30.66 30.66 29.83 30.16 320,366 -0.06(-0.20%)
Jan 14, 2015 29.63 30.67 29.16 30.22 241,712 +0.36(+1.21%)
Jan 13, 2015 29.81 30.11 29.58 29.86 262,638 +0.24(+0.81%)
Jan 12, 2015 29.75 29.83 29.33 29.62 160,342 -0.04(-0.13%)
Jan 09, 2015 29.62 29.80 29.40 29.66 309,560 +0.06(+0.20%)
Jan 08, 2015 29.34 30.26 29.21 29.60 329,205 +0.45(+1.54%)
Jan 07, 2015 29.41 29.60 28.86 29.15 467,864 +0.02(+0.07%)
Jan 06, 2015 29.41 29.66 28.75 29.13 366,362 -0.24(-0.82%)
Jan 05, 2015 30.63 30.63 29.03 29.37 349,993 -1.30(-4.24%)
Jan 02, 2015 30.83 31.20 30.42 30.67 304,837 +0.10(+0.33%)
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.