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
2 Aug 2019	USD	33.75	33.89	33.7	33.77	33.77	+0.02 (+0.06%)	1,391,701
1 Aug 2019	USD	33.77	33.89	33.74	33.75	33.75	+0.02 (+0.06%)	4,117,104
31 Jul 2019	USD	33.75	33.78	33.64	33.73	33.73	-0.02 (-0.06%)	3,203,771
30 Jul 2019	USD	33.66	33.75	33.63	33.75	33.75	+0.09 (+0.27%)	835,338
29 Jul 2019	USD	33.66	33.74	33.64	33.66	33.66	+0.03 (+0.09%)	1,107,437
26 Jul 2019	USD	33.59	33.75	33.59	33.63	33.63	+0.09 (+0.27%)	1,667,824
25 Jul 2019	USD	33.6	33.64	33.54	33.54	33.54	-0.04 (-0.12%)	2,535,417
24 Jul 2019	USD	33.56	33.615	33.515	33.58	33.58	+0.04 (+0.12%)	2,120,004
23 Jul 2019	USD	33.51	33.57	33.48	33.54	33.54	+0.04 (+0.12%)	1,558,522
22 Jul 2019	USD	33.53	33.57	33.5	33.5	33.5	-0.04 (-0.12%)	700,306
19 Jul 2019	USD	33.58	33.61	33.46	33.54	33.54	-0.05 (-0.15%)	1,087,266
18 Jul 2019	USD	33.5	33.59	33.43	33.59	33.59	+0.09 (+0.27%)	2,344,843
17 Jul 2019	USD	33.48	33.54	33.39	33.5	33.5	+0.01 (+0.03%)	1,465,202
16 Jul 2019	USD	33.5	33.53	33.48	33.49	33.49	-0.01 (-0.03%)	1,380,679
15 Jul 2019	USD	33.46	33.52	33.44	33.5	33.5	+0.02 (+0.06%)	2,052,211
12 Jul 2019	USD	33.44	33.53	33.4	33.48	33.48	+0.05 (+0.15%)	1,461,688
11 Jul 2019	USD	33.5	33.5	33.4	33.43	33.43	+0.06 (+0.18%)	1,310,743
10 Jul 2019	USD	33.44	33.51	33.35	33.37	33.37	-0.05 (-0.15%)	2,011,470
9 Jul 2019	USD	33.29	33.48	33.21	33.42	33.42	+0.09 (+0.27%)	2,230,586
8 Jul 2019	USD	33.12	33.33	33.05	33.33	33.33	+0.16 (+0.48%)	3,702,541
5 Jul 2019	USD	33.11	33.19	33.095	33.17	33.17	+0.01 (+0.03%)	1,182,988
4 Jul 2019	USD	33.16	33.16	33.16	33.16	33.16	0.0 (0.0%)	0
3 Jul 2019	USD	33.04	33.245	33.04	33.16	33.16	+0.13 (+0.39%)	2,155,860
2 Jul 2019	USD	33.1	33.15	33.009	33.03	33.03	-0.12 (-0.36%)	2,122,292
1 Jul 2019	USD	33.04	33.15	32.97	33.15	33.15	+0.24 (+0.73%)	2,019,938
28 Jun 2019	USD	33.1	33.14	32.9	32.91	32.91	-0.19 (-0.57%)	3,282,840
27 Jun 2019	USD	33.15	33.15	33.06	33.1	33.1	-0.04 (-0.12%)	2,173,600
26 Jun 2019	USD	33.02	33.16	33.02	33.14	33.14	+0.14 (+0.42%)	1,759,981
25 Jun 2019	USD	33	33.1	33	33	33	0.0 (0.0%)	1,337,290
24 Jun 2019	USD	33.1	33.1	32.905	33	33	-0.04 (-0.12%)	1,738,467

First
5
6
7
8
9
Last

Unicorn Response |