Zayo Group Holdings, Inc Recent Share Price (USX:ZAYO)

USX:ZAYO - Zayo Group Holdings Inc Zayo Group Holdings, Inc
Sector: Communication Services, Industry: Alternative Carriers

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jan 2017	USD	32.04	32.05	31.68	32	32	-0.05 (-0.16%)	3,113,854
17 Jan 2017	USD	31.98	32.07	31.69	32.05	32.05	+0.11 (+0.34%)	1,691,407
16 Jan 2017	USD	31.94	31.94	31.94	31.94	31.94	0.0 (0.0%)	0
13 Jan 2017	USD	31.57	32.21	31.57	31.94	31.94	+0.64 (+2.04%)	2,613,939
12 Jan 2017	USD	30.91	31.31	30.77	31.3	31.3	+0.24 (+0.77%)	3,270,275
11 Jan 2017	USD	31.54	31.6	31	31.06	31.06	-0.4 (-1.27%)	1,837,159
10 Jan 2017	USD	31	31.55	30.81	31.46	31.46	+0.49 (+1.58%)	2,207,753
9 Jan 2017	USD	30.95	31.38	30.61	30.97	30.97	+0.22 (+0.72%)	2,778,131
6 Jan 2017	USD	30.46	31.05	30.46	30.75	30.75	+0.37 (+1.22%)	4,559,539
5 Jan 2017	USD	31.49	31.5	29.3	30.38	30.38	-2.07 (-6.38%)	13,952,238
4 Jan 2017	USD	33.48	34.42	32.15	32.45	32.45	-1.09 (-3.25%)	5,588,700
3 Jan 2017	USD	33.03	33.55	32.78	33.54	33.54	+0.68 (+2.07%)	4,103,742
2 Jan 2017	USD	32.86	32.86	32.86	32.86	32.86	0.0 (0.0%)	0
30 Dec 2016	USD	33.34	33.485	32.79	32.86	32.86	-0.48 (-1.44%)	1,815,509
29 Dec 2016	USD	33.37	33.68	33.285	33.34	33.34	0.0 (0.0%)	1,246,892
28 Dec 2016	USD	33.59	33.69	33.27	33.34	33.34	-0.35 (-1.04%)	1,761,119
27 Dec 2016	USD	33.5	33.89	33.43	33.69	33.69	+0.23 (+0.69%)	781,260
26 Dec 2016	USD	33.46	33.46	33.46	33.46	33.46	0.0 (0.0%)	0
23 Dec 2016	USD	33.17	33.49	33	33.46	33.46	+0.24 (+0.72%)	859,684
22 Dec 2016	USD	33.41	33.48	33.09	33.22	33.22	-0.13 (-0.39%)	2,329,102
21 Dec 2016	USD	32.93	33.555	32.71	33.35	33.35	+0.42 (+1.28%)	1,932,352
20 Dec 2016	USD	32.95	33.21	32.745	32.93	32.93	+0.02 (+0.06%)	3,270,990
19 Dec 2016	USD	32.88	33.11	32.8	32.91	32.91	+0.02 (+0.06%)	2,613,006
16 Dec 2016	USD	33.28	33.39	32.68	32.89	32.89	-0.32 (-0.96%)	3,991,791
15 Dec 2016	USD	32.88	33.46	32.84	33.21	33.21	+0.25 (+0.76%)	1,866,333
14 Dec 2016	USD	32.9	33.27	32.71	32.96	32.96	-0.6 (-1.79%)	4,398,393
13 Dec 2016	USD	32.93	33.785	32.93	33.56	33.56	+0.15 (+0.45%)	3,597,255
12 Dec 2016	USD	33.79	33.99	33.09	33.41	33.41	-0.5 (-1.47%)	2,894,554
9 Dec 2016	USD	34.21	34.43	33.79	33.91	33.91	-0.3 (-0.88%)	2,472,117
8 Dec 2016	USD	34.18	34.53	33.945	34.21	34.21	+0.03 (+0.09%)	2,003,600

Unicorn Response |