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
25 Oct 2019	USD	34.25	34.295	34.23	34.28	34.28	+0.01 (+0.03%)	2,041,387
24 Oct 2019	USD	34.28	34.3	34.21	34.27	34.27	-0.01 (-0.03%)	1,870,436
23 Oct 2019	USD	34.21	34.29	34.21	34.28	34.28	+0.06 (+0.18%)	2,891,607
22 Oct 2019	USD	34.26	34.3	34.19	34.22	34.22	-0.05 (-0.15%)	2,563,094
21 Oct 2019	USD	34.29	34.31	34.22	34.27	34.27	-0.06 (-0.17%)	1,054,928
18 Oct 2019	USD	34.16	34.33	34.15	34.33	34.33	+0.13 (+0.38%)	1,916,447
17 Oct 2019	USD	34.15	34.2	34.1057	34.2	34.2	+0.05 (+0.15%)	1,520,541
16 Oct 2019	USD	34.04	34.15	34.04	34.15	34.15	+0.04 (+0.12%)	2,163,540
15 Oct 2019	USD	33.99	34.12	33.98	34.11	34.11	+0.13 (+0.38%)	1,593,534
14 Oct 2019	USD	33.97	34.03	33.97	33.98	33.98	+0.03 (+0.09%)	2,434,191
11 Oct 2019	USD	33.97	33.99	33.92	33.95	33.95	-0.05 (-0.15%)	1,720,549
10 Oct 2019	USD	33.91	34	33.89	34	34	+0.09 (+0.27%)	1,351,925
9 Oct 2019	USD	33.91	33.96	33.9	33.91	33.91	+0.01 (+0.03%)	1,394,885
8 Oct 2019	USD	33.93	33.97	33.88	33.9	33.9	-0.04 (-0.12%)	1,551,703
7 Oct 2019	USD	33.93	33.94	33.89	33.94	33.94	+0.02 (+0.06%)	1,512,447
4 Oct 2019	USD	33.85	33.94	33.85	33.92	33.92	-0.03 (-0.09%)	2,579,972
3 Oct 2019	USD	33.84	33.95	33.81	33.95	33.95	+0.1 (+0.30%)	3,801,576
2 Oct 2019	USD	33.9	33.91	33.85	33.85	33.85	-0.03 (-0.09%)	1,791,634
1 Oct 2019	USD	33.9	33.9186	33.88	33.88	33.88	-0.02 (-0.06%)	2,813,820
30 Sep 2019	USD	33.89	33.935	33.88	33.9	33.9	0.0 (0.0%)	3,283,332
27 Sep 2019	USD	33.86	33.9	33.83	33.9	33.9	+0.06 (+0.18%)	3,452,036
26 Sep 2019	USD	33.9	33.92	33.82	33.84	33.84	-0.05 (-0.15%)	3,601,365
25 Sep 2019	USD	33.98	34.02	33.82	33.89	33.89	-0.07 (-0.21%)	4,844,731
24 Sep 2019	USD	34	34.11	33.9	33.96	33.96	-0.05 (-0.15%)	9,319,983
23 Sep 2019	USD	33.93	34.055	33.9	34.01	34.01	+0.11 (+0.32%)	6,288,711
20 Sep 2019	USD	33.86	33.95	33.85	33.9	33.9	+0.05 (+0.15%)	6,957,184
19 Sep 2019	USD	33.83	33.91	33.83	33.85	33.85	+0.02 (+0.06%)	7,663,824
18 Sep 2019	USD	33.87	33.88	33.81	33.83	33.83	+0.01 (+0.03%)	2,455,761
17 Sep 2019	USD	33.84	33.86	33.79	33.82	33.82	-0.02 (-0.06%)	3,271,732
16 Sep 2019	USD	33.81	33.85	33.8	33.84	33.84	+0.04 (+0.12%)	2,749,132

First
3
4
5
6
7
Last

Unicorn Response |