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
13 Sep 2019	USD	33.85	33.91	33.8	33.8	33.8	-0.06 (-0.18%)	5,480,255
12 Sep 2019	USD	33.87	33.93	33.81	33.86	33.86	-0.01 (-0.03%)	8,760,429
11 Sep 2019	USD	33.79	33.9	33.73	33.87	33.87	+0.08 (+0.24%)	12,885,369
10 Sep 2019	USD	33.78	33.8	33.76	33.79	33.79	-0.01 (-0.03%)	1,351,191
9 Sep 2019	USD	33.84	33.84	33.76	33.8	33.8	-0.02 (-0.06%)	2,184,342
6 Sep 2019	USD	33.79	33.875	33.73	33.82	33.82	+0.06 (+0.18%)	2,119,901
5 Sep 2019	USD	33.75	33.81	33.74	33.76	33.76	+0.01 (+0.03%)	2,956,274
4 Sep 2019	USD	33.55	33.89	33.51	33.75	33.75	+0.19 (+0.57%)	8,010,796
3 Sep 2019	USD	33.63	33.71	33.5	33.56	33.56	-0.1 (-0.30%)	5,752,926
2 Sep 2019	USD	33.66	33.66	33.66	33.66	33.66	0.0 (0.0%)	0
30 Aug 2019	USD	33.67	33.735	33.61	33.66	33.66	-0.01 (-0.03%)	4,132,427
29 Aug 2019	USD	33.8	33.86	33.0251	33.67	33.67	-0.13 (-0.38%)	13,639,628
28 Aug 2019	USD	33.85	33.885	33.77	33.8	33.8	-0.09 (-0.27%)	2,590,647
27 Aug 2019	USD	33.88	33.91	33.82	33.89	33.89	+0.01 (+0.03%)	2,028,247
26 Aug 2019	USD	33.84	33.91	33.84	33.88	33.88	+0.01 (+0.03%)	1,889,422
23 Aug 2019	USD	33.89	33.915	33.8125	33.87	33.87	-0.03 (-0.09%)	1,299,793
22 Aug 2019	USD	34	34	33.83	33.9	33.9	+0.14 (+0.41%)	1,951,929
21 Aug 2019	USD	33.82	33.835	33.75	33.76	33.76	-0.03 (-0.09%)	2,267,855
20 Aug 2019	USD	33.8	33.88	33.76	33.79	33.79	-0.04 (-0.12%)	1,638,344
19 Aug 2019	USD	33.8	33.875	33.77	33.83	33.83	+0.04 (+0.12%)	751,644
16 Aug 2019	USD	33.76	33.83	33.76	33.79	33.79	+0.02 (+0.06%)	1,277,548
15 Aug 2019	USD	33.77	33.8	33.74	33.77	33.77	+0.03 (+0.09%)	1,405,252
14 Aug 2019	USD	33.79	33.85	33.74	33.74	33.74	-0.08 (-0.24%)	3,038,842
13 Aug 2019	USD	33.71	33.84	33.69	33.82	33.82	+0.11 (+0.33%)	1,833,643
12 Aug 2019	USD	33.71	33.74	33.68	33.71	33.71	-0.01 (-0.03%)	602,259
9 Aug 2019	USD	33.7	33.74	33.66	33.72	33.72	+0.03 (+0.09%)	1,147,515
8 Aug 2019	USD	33.55	33.72	33.55	33.69	33.69	+0.08 (+0.24%)	1,709,475
7 Aug 2019	USD	33.4	33.69	33.4	33.61	33.61	-0.14 (-0.41%)	4,745,072
6 Aug 2019	USD	33.72	33.785	33.65	33.75	33.75	+0.09 (+0.27%)	1,158,055
5 Aug 2019	USD	33.7	33.74	33.62	33.66	33.66	-0.11 (-0.33%)	1,460,051

First
4
5
6
7
8
Last

Unicorn Response |