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, 2019 34.60 34.65 34.58 34.65 1,462,200 +0.03(+0.09%)
Dec 30, 2019 34.59 34.64 34.58 34.62 1,785,329 +0.03(+0.09%)
Dec 27, 2019 34.55 34.69 34.54 34.59 3,994,400 +0.03(+0.09%)
Dec 26, 2019 34.54 34.56 34.50 34.56 1,545,660 +0.05(+0.14%)
Dec 24, 2019 34.54 34.55 34.49 34.51 1,136,600 -0.03(-0.09%)
Dec 23, 2019 34.55 34.61 34.52 34.54 2,443,664 -0.05(-0.14%)
Dec 20, 2019 34.52 34.60 34.48 34.59 5,548,600 +0.03(+0.09%)
Dec 19, 2019 34.45 34.56 34.43 34.56 3,416,310 +0.12(+0.35%)
Dec 18, 2019 34.40 34.44 34.30 34.44 7,793,838 +0.06(+0.17%)
Dec 17, 2019 34.41 34.41 34.36 34.38 2,334,853 +0.00(+0.00%)
Dec 16, 2019 34.25 34.40 34.25 34.38 3,890,609 +0.13(+0.38%)
Dec 13, 2019 34.26 34.28 34.22 34.25 1,776,500 -0.03(-0.09%)
Dec 12, 2019 34.26 34.31 34.25 34.28 2,393,120 +0.02(+0.06%)
Dec 11, 2019 34.27 34.30 34.25 34.26 2,774,083 -0.04(-0.12%)
Dec 10, 2019 34.26 34.30 34.25 34.30 1,399,800 +0.04(+0.12%)
Dec 09, 2019 34.27 34.29 34.24 34.26 2,257,838 -0.02(-0.06%)
Dec 06, 2019 34.28 34.30 34.23 34.28 3,291,700 +0.00(+0.00%)
Dec 05, 2019 34.26 34.37 34.24 34.28 2,323,224 +0.07(+0.20%)
Dec 04, 2019 34.22 34.29 34.21 34.21 2,534,276 -0.07(-0.20%)
Dec 03, 2019 34.21 34.28 34.19 34.28 5,576,465 +0.08(+0.23%)
Dec 02, 2019 34.24 34.27 34.20 34.20 2,371,481 -0.04(-0.12%)
Nov 29, 2019 34.22 34.30 34.21 34.24 838,000 +0.04(+0.12%)
Nov 27, 2019 34.30 34.33 34.20 34.20 3,856,700 -0.11(-0.32%)
Nov 26, 2019 34.23 34.32 34.22 34.31 2,134,983 +0.09(+0.26%)
Nov 25, 2019 34.30 34.32 34.22 34.22 1,886,281 -0.08(-0.23%)
Nov 22, 2019 34.31 34.32 34.29 34.30 1,805,300 -0.01(-0.03%)
Nov 21, 2019 34.31 34.33 34.29 34.31 2,027,550 +0.01(+0.03%)
Nov 20, 2019 34.32 34.35 34.30 34.30 4,043,540 -0.04(-0.12%)
Nov 19, 2019 34.32 34.35 34.31 34.34 1,786,325 +0.01(+0.03%)
Nov 18, 2019 34.27 34.33 34.25 34.33 2,439,087 +0.04(+0.12%)
Nov 15, 2019 34.20 34.30 34.20 34.29 1,344,000 +0.11(+0.32%)
Nov 14, 2019 34.21 34.23 34.16 34.18 3,014,020 -0.08(-0.23%)
Nov 13, 2019 34.21 34.26 34.18 34.26 2,490,116 +0.02(+0.06%)
Nov 12, 2019 34.22 34.24 34.17 34.24 2,202,644 +0.04(+0.12%)
Nov 11, 2019 34.20 34.22 34.15 34.20 2,163,802 -0.03(-0.09%)
Nov 08, 2019 34.23 34.24 34.19 34.23 2,369,200 -0.04(-0.12%)
Nov 07, 2019 34.23 34.27 34.15 34.27 3,970,048 -0.02(-0.06%)
Nov 06, 2019 34.25 34.29 34.22 34.29 2,699,035 +0.06(+0.18%)
Nov 05, 2019 34.25 34.28 34.20 34.23 1,278,671 -0.06(-0.17%)
Nov 04, 2019 34.22 34.29 34.19 34.29 2,725,786 +0.07(+0.20%)
Nov 01, 2019 34.16 34.27 34.15 34.22 4,190,900 +0.08(+0.23%)
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%)
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.