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 30, 2016 32.86 32.86 32.86 0 -0.48(-1.44%)
Dec 29, 2016 33.37 33.68 33.28 33.34 1,246,892 +0.00(+0.00%)
Dec 28, 2016 33.59 33.69 33.27 33.34 1,761,119 -0.35(-1.04%)
Dec 27, 2016 33.50 33.89 33.43 33.69 781,260 +0.23(+0.69%)
Dec 23, 2016 33.46 33.46 33.46 0 +0.24(+0.72%)
Dec 22, 2016 33.41 33.48 33.09 33.22 2,329,102 -0.13(-0.39%)
Dec 21, 2016 32.93 33.55 32.71 33.35 1,932,352 +0.42(+1.28%)
Dec 20, 2016 32.95 33.21 32.74 32.93 3,270,990 +0.02(+0.06%)
Dec 19, 2016 32.88 33.11 32.80 32.91 2,613,006 +0.02(+0.06%)
Dec 16, 2016 33.28 33.39 32.68 32.89 3,991,791 -0.32(-0.96%)
Dec 15, 2016 32.88 33.46 32.84 33.21 1,866,333 +0.25(+0.76%)
Dec 14, 2016 32.90 33.27 32.71 32.96 4,398,393 -0.60(-1.79%)
Dec 13, 2016 32.93 33.78 32.93 33.56 3,597,249 +0.15(+0.45%)
Dec 12, 2016 33.79 33.99 33.09 33.41 2,894,554 -0.50(-1.47%)
Dec 09, 2016 34.21 34.43 33.79 33.91 2,472,117 -0.30(-0.88%)
Dec 08, 2016 34.18 34.53 33.95 34.21 2,003,600 +0.03(+0.09%)
Dec 07, 2016 33.84 34.29 33.42 34.18 2,283,066 +0.25(+0.74%)
Dec 06, 2016 33.89 34.21 33.57 33.93 1,962,593 +0.43(+1.28%)
Dec 05, 2016 33.65 33.82 33.43 33.50 3,076,692 +0.07(+0.21%)
Dec 02, 2016 32.76 33.53 32.50 33.43 4,251,786 +0.30(+0.91%)
Dec 01, 2016 34.66 34.76 32.92 33.13 5,109,241 -1.37(-3.97%)
Nov 30, 2016 34.94 35.65 34.49 34.50 13,524,181 -0.21(-0.61%)
Nov 29, 2016 34.82 35.01 34.21 34.71 2,404,845 +0.01(+0.03%)
Nov 28, 2016 35.00 35.00 34.23 34.70 1,772,322 -0.34(-0.97%)
Nov 25, 2016 34.56 35.04 34.46 35.04 1,085,786 +0.65(+1.89%)
Nov 23, 2016 34.39 34.39 34.39 0 -0.12(-0.35%)
Nov 22, 2016 35.21 35.23 34.27 34.51 2,437,459 -0.63(-1.79%)
Nov 21, 2016 35.14 35.33 34.92 35.14 5,178,928 +0.22(+0.63%)
Nov 18, 2016 34.85 35.09 34.77 34.92 2,708,066 +0.03(+0.09%)
Nov 17, 2016 34.21 34.95 34.15 34.89 2,658,369 +0.67(+1.96%)
Nov 16, 2016 32.85 34.67 32.69 34.22 4,144,409 +1.36(+4.14%)
Nov 15, 2016 32.06 32.96 31.92 32.86 2,906,797 +0.88(+2.75%)
Nov 14, 2016 32.95 32.97 31.91 31.98 2,993,987 -0.91(-2.77%)
Nov 11, 2016 33.50 33.79 32.85 32.89 3,257,122 -0.82(-2.43%)
Nov 10, 2016 33.69 33.92 33.37 33.71 3,818,850 +0.26(+0.78%)
Nov 09, 2016 32.80 33.96 32.70 33.45 4,792,562 +0.70(+2.14%)
Nov 08, 2016 32.40 32.80 32.10 32.75 3,469,833 +0.39(+1.21%)
Nov 07, 2016 32.25 32.51 31.96 32.36 3,236,930 +0.65(+2.05%)
Nov 04, 2016 31.85 31.91 31.50 31.71 2,765,195 -0.06(-0.19%)
Nov 03, 2016 31.85 31.98 31.49 31.77 3,150,897 -0.04(-0.13%)
Nov 02, 2016 32.39 32.75 31.58 31.81 3,571,585 -0.60(-1.85%)
Nov 01, 2016 32.13 32.47 32.08 32.41 3,081,748 +0.23(+0.71%)
Oct 31, 2016 32.51 32.93 32.11 32.18 3,712,809 +0.19(+0.59%)
Oct 28, 2016 31.57 32.72 31.57 31.99 2,939,595 +0.45(+1.43%)
Oct 27, 2016 31.52 32.60 31.27 31.54 7,880,680 +0.19(+0.61%)
Oct 26, 2016 31.35 31.56 31.08 31.35 3,176,071 -0.25(-0.79%)
Oct 25, 2016 31.84 31.84 31.47 31.60 1,959,807 -0.15(-0.47%)
Oct 24, 2016 31.98 32.04 31.68 31.75 1,954,589 -0.07(-0.22%)
Oct 21, 2016 31.63 31.91 31.58 31.82 1,559,486 +0.08(+0.25%)
Oct 20, 2016 31.59 31.83 31.45 31.74 2,009,891 +0.23(+0.73%)
Oct 19, 2016 31.41 31.61 31.09 31.51 1,769,525 +0.22(+0.70%)
Oct 18, 2016 31.50 31.50 31.10 31.29 1,946,282 +0.05(+0.16%)
Oct 17, 2016 31.18 31.27 31.00 31.24 1,650,572 +0.10(+0.32%)
Oct 14, 2016 31.10 31.36 30.95 31.14 2,423,497 +0.16(+0.52%)
Oct 13, 2016 31.09 31.24 30.81 30.98 3,743,599 -0.15(-0.48%)
Oct 12, 2016 30.82 31.16 30.82 31.13 3,239,144 +0.06(+0.19%)
Oct 11, 2016 31.30 31.40 30.92 31.07 3,143,285 -0.18(-0.58%)
Oct 10, 2016 30.82 31.35 30.78 31.25 2,433,241 +0.57(+1.86%)
Oct 07, 2016 30.77 30.82 30.52 30.68 2,215,879 -0.25(-0.81%)
Oct 06, 2016 31.01 31.05 30.89 30.93 3,632,964 -0.08(-0.26%)
Oct 05, 2016 30.55 31.08 30.55 31.01 5,664,707 +0.51(+1.67%)
Oct 04, 2016 29.67 30.52 29.67 30.50 4,906,443 +0.69(+2.31%)
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.