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, 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%)
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.