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 (%)
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%)
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.