Skip to main content
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 (%)
May 31, 2017 32.12 32.33 31.80 32.16 2,754,393 +0.14(+0.44%)
May 30, 2017 31.57 32.05 31.48 32.02 2,797,350 +0.25(+0.79%)
May 26, 2017 32.00 32.10 31.74 31.77 975,360 -0.30(-0.94%)
May 25, 2017 31.52 32.10 31.42 32.07 1,447,253 +0.56(+1.78%)
May 24, 2017 31.69 31.79 31.49 31.51 1,843,827 -0.29(-0.91%)
May 23, 2017 32.08 32.16 31.65 31.80 2,773,451 -0.08(-0.25%)
May 22, 2017 31.48 31.93 31.48 31.88 2,811,888 +0.63(+2.02%)
May 19, 2017 31.34 31.78 31.23 31.25 2,238,530 -0.19(-0.60%)
May 18, 2017 31.12 31.62 31.00 31.44 3,008,707 +0.32(+1.03%)
May 17, 2017 31.08 31.38 30.94 31.12 3,730,659 -0.30(-0.95%)
May 16, 2017 31.55 31.60 31.15 31.42 4,242,213 -0.15(-0.48%)
May 15, 2017 31.77 32.20 31.57 31.57 1,810,607 -0.25(-0.79%)
May 12, 2017 32.23 32.40 31.67 31.82 3,071,691 -0.56(-1.73%)
May 11, 2017 32.73 33.17 32.27 32.38 3,439,836 -0.33(-1.01%)
May 10, 2017 32.39 33.00 32.18 32.71 14,404,011 -2.31(-6.60%)
May 09, 2017 34.89 35.06 34.53 35.02 3,084,290 +0.34(+0.98%)
May 08, 2017 33.86 35.03 33.69 34.68 3,556,945 +0.82(+2.42%)
May 05, 2017 33.81 34.04 33.63 33.86 1,585,807 +0.10(+0.30%)
May 04, 2017 34.08 34.12 33.41 33.76 2,024,842 -0.47(-1.37%)
May 03, 2017 35.19 35.19 34.19 34.23 1,375,244 -0.86(-2.45%)
May 02, 2017 34.99 35.27 34.81 35.09 1,400,955 +0.13(+0.37%)
May 01, 2017 35.00 35.32 34.86 34.96 1,272,014 -0.11(-0.31%)
Apr 28, 2017 34.89 35.17 34.40 35.07 1,613,298 +0.27(+0.78%)
Apr 27, 2017 35.21 35.43 34.80 34.80 1,712,989 -0.42(-1.19%)
Apr 26, 2017 35.17 35.49 35.06 35.22 1,467,746 +0.17(+0.49%)
Apr 25, 2017 34.48 35.14 34.38 35.05 2,703,770 +0.80(+2.34%)
Apr 24, 2017 34.48 34.68 34.08 34.25 1,830,979 +0.02(+0.06%)
Apr 21, 2017 34.31 34.39 34.05 34.23 995,191 -0.10(-0.29%)
Apr 20, 2017 34.11 34.40 33.87 34.33 1,317,480 +0.34(+1.00%)
Apr 19, 2017 33.68 34.43 33.62 33.99 1,423,423 +0.31(+0.92%)
Apr 18, 2017 34.64 34.71 33.66 33.68 3,011,339 -1.08(-3.11%)
Apr 17, 2017 33.11 34.86 33.11 34.76 4,364,251 +1.74(+5.27%)
Apr 13, 2017 33.14 33.23 32.91 33.02 1,298,933 -0.12(-0.36%)
Apr 12, 2017 32.90 33.21 32.64 33.14 1,016,865 +0.25(+0.76%)
Apr 11, 2017 32.92 33.00 32.65 32.89 1,381,719 -0.10(-0.30%)
Apr 10, 2017 32.90 33.34 32.75 32.99 1,538,463 +0.16(+0.49%)
Apr 07, 2017 32.66 33.10 32.50 32.83 1,327,299 +0.21(+0.64%)
Apr 06, 2017 32.48 32.80 32.26 32.62 1,216,503 +0.08(+0.25%)
Apr 05, 2017 32.50 32.78 32.41 32.54 4,956,614 +0.04(+0.12%)
Apr 04, 2017 32.67 32.97 32.12 32.50 4,277,475 -0.43(-1.31%)
Apr 03, 2017 32.87 32.97 32.57 32.93 1,914,673 +0.03(+0.09%)
Mar 31, 2017 32.86 33.14 32.85 32.90 1,964,605 +0.09(+0.27%)
Mar 30, 2017 33.09 33.14 32.72 32.81 1,595,180 -0.10(-0.30%)
Mar 29, 2017 32.81 33.15 32.75 32.91 1,481,743 +0.01(+0.03%)
Mar 28, 2017 33.21 33.25 32.71 32.90 2,388,757 -0.33(-0.99%)
Mar 27, 2017 33.20 33.35 32.84 33.23 1,411,658 -0.03(-0.09%)
Mar 24, 2017 33.25 33.56 33.18 33.26 1,366,969 +0.14(+0.42%)
Mar 23, 2017 33.34 33.36 33.01 33.12 2,828,653 -0.16(-0.48%)
Mar 22, 2017 33.28 33.45 32.98 33.28 2,328,791 +0.01(+0.03%)
Mar 21, 2017 33.90 34.01 33.13 33.27 3,179,555 -0.39(-1.16%)
Mar 20, 2017 33.25 33.88 33.20 33.66 3,995,862 +0.37(+1.11%)
Mar 17, 2017 32.60 33.44 32.58 33.29 4,357,226 +0.69(+2.12%)
Mar 16, 2017 32.41 32.70 32.38 32.60 2,153,649 +0.34(+1.05%)
Mar 15, 2017 32.25 32.68 32.03 32.26 3,413,214 +0.20(+0.62%)
Mar 14, 2017 32.10 32.22 31.57 32.06 1,550,221 -0.05(-0.16%)
Mar 13, 2017 32.25 32.33 31.94 32.11 1,258,435 -0.33(-1.02%)
Mar 10, 2017 32.26 32.59 32.24 32.44 2,357,908 +0.30(+0.93%)
Mar 09, 2017 31.76 32.31 31.70 32.14 2,160,846 +0.39(+1.23%)
Mar 08, 2017 31.44 31.78 31.32 31.75 2,018,650 +0.34(+1.08%)
Mar 07, 2017 31.84 31.94 31.32 31.41 1,843,295 -0.39(-1.23%)
Mar 06, 2017 32.00 32.05 31.38 31.80 2,509,832 -0.39(-1.21%)
Mar 03, 2017 32.16 32.52 32.02 32.19 2,926,850 -0.02(-0.06%)
Mar 02, 2017 32.52 32.73 32.12 32.21 3,265,223 -0.35(-1.07%)
Mar 01, 2017 31.89 32.90 31.40 32.56 5,033,066 +1.04(+3.30%)
Feb 28, 2017 31.53 31.75 31.32 31.52 3,614,782 +0.02(+0.06%)
Feb 27, 2017 31.04 31.53 30.85 31.50 1,862,990 +0.42(+1.35%)
Feb 24, 2017 31.07 31.25 31.00 31.08 1,564,095 -0.08(-0.26%)
Feb 23, 2017 31.62 31.88 31.08 31.16 3,433,643 -0.40(-1.27%)
Feb 22, 2017 31.09 31.64 31.08 31.56 5,154,181 +0.53(+1.71%)
Feb 21, 2017 30.78 31.10 30.67 31.03 1,370,426 +0.20(+0.65%)
Feb 17, 2017 30.83 30.83 30.83 0 -0.16(-0.52%)
Feb 16, 2017 31.08 31.22 30.80 30.99 3,974,741 -0.43(-1.37%)
Feb 15, 2017 30.69 31.61 30.69 31.42 3,294,706 +0.67(+2.18%)
Feb 14, 2017 31.12 31.20 30.66 30.75 2,236,639 -0.34(-1.09%)
Feb 13, 2017 31.57 31.83 31.08 31.09 2,962,783 -0.26(-0.83%)
Feb 10, 2017 30.00 31.73 29.90 31.35 5,766,072 +0.56(+1.82%)
Feb 09, 2017 30.73 30.99 30.35 30.79 5,114,358 +0.02(+0.06%)
Feb 08, 2017 30.60 30.90 30.59 30.77 2,110,382 +0.13(+0.42%)
Feb 07, 2017 30.81 30.99 30.52 30.64 1,993,322 -0.14(-0.45%)
Feb 06, 2017 31.40 31.56 30.69 30.78 2,701,563 -0.80(-2.53%)
Feb 03, 2017 31.70 31.81 31.38 31.58 1,685,712 +0.00(+0.00%)
Feb 02, 2017 31.40 31.67 31.31 31.58 1,220,177 +0.21(+0.67%)
Feb 01, 2017 32.01 32.12 31.24 31.37 2,900,977 -0.59(-1.85%)
Jan 31, 2017 31.84 32.06 31.69 31.96 3,155,001 +0.02(+0.06%)
Jan 30, 2017 32.09 32.19 31.57 31.94 1,455,065 -0.24(-0.75%)
Jan 27, 2017 31.80 32.23 31.76 32.18 2,432,332 +0.40(+1.26%)
Jan 26, 2017 31.61 31.79 31.14 31.78 2,419,033 -0.05(-0.16%)
Jan 25, 2017 31.70 31.90 31.44 31.83 2,043,070 +0.27(+0.86%)
Jan 24, 2017 31.55 31.69 31.39 31.56 1,738,842 +0.06(+0.19%)
Jan 23, 2017 31.82 31.91 31.39 31.50 2,261,840 -0.42(-1.32%)
Jan 20, 2017 32.05 32.26 31.78 31.92 1,659,650 +0.07(+0.22%)
Jan 19, 2017 32.13 32.17 31.78 31.85 1,023,907 -0.15(-0.47%)
Jan 18, 2017 32.04 32.05 31.68 32.00 3,113,854 -0.05(-0.16%)
Jan 17, 2017 31.98 32.07 31.69 32.05 1,691,407 +0.11(+0.34%)
Jan 13, 2017 31.94 31.94 31.94 0 +0.64(+2.04%)
Jan 12, 2017 30.91 31.31 30.77 31.30 3,270,275 +0.24(+0.77%)
Jan 11, 2017 31.54 31.60 31.00 31.06 1,837,154 -0.40(-1.27%)
Jan 10, 2017 31.00 31.55 30.81 31.46 2,207,753 +0.49(+1.58%)
Jan 09, 2017 30.95 31.38 30.61 30.97 2,778,131 +0.22(+0.72%)
Jan 06, 2017 30.46 31.05 30.46 30.75 4,559,539 +0.37(+1.22%)
Jan 05, 2017 31.49 31.50 29.30 30.38 13,952,238 -2.07(-6.38%)
Jan 04, 2017 33.48 34.42 32.15 32.45 5,588,700 -1.09(-3.25%)
Jan 03, 2017 33.03 33.55 32.78 33.54 4,103,742 +0.68(+2.07%)
Dec 30, 2016 32.86 32.86 32.86 0 -0.48(-1.44%)
Dec 29, 2016 33.37 33.68 33.28 33.34 1,246,892 +0.00(+0.00%)
Dec 28, 2016 33.59 33.69 33.27 33.34 1,761,119 -0.35(-1.04%)
Dec 27, 2016 33.50 33.89 33.43 33.69 781,260 +0.23(+0.69%)
Dec 23, 2016 33.46 33.46 33.46 0 +0.24(+0.72%)
Dec 22, 2016 33.41 33.48 33.09 33.22 2,329,102 -0.13(-0.39%)
Dec 21, 2016 32.93 33.55 32.71 33.35 1,932,352 +0.42(+1.28%)
Dec 20, 2016 32.95 33.21 32.74 32.93 3,270,990 +0.02(+0.06%)
Dec 19, 2016 32.88 33.11 32.80 32.91 2,613,006 +0.02(+0.06%)
Dec 16, 2016 33.28 33.39 32.68 32.89 3,991,791 -0.32(-0.96%)
Dec 15, 2016 32.88 33.46 32.84 33.21 1,866,333 +0.25(+0.76%)
Dec 14, 2016 32.90 33.27 32.71 32.96 4,398,393 -0.60(-1.79%)
Dec 13, 2016 32.93 33.78 32.93 33.56 3,597,249 +0.15(+0.45%)
Dec 12, 2016 33.79 33.99 33.09 33.41 2,894,554 -0.50(-1.47%)
Dec 09, 2016 34.21 34.43 33.79 33.91 2,472,117 -0.30(-0.88%)
Dec 08, 2016 34.18 34.53 33.95 34.21 2,003,600 +0.03(+0.09%)
Dec 07, 2016 33.84 34.29 33.42 34.18 2,283,066 +0.25(+0.74%)
Dec 06, 2016 33.89 34.21 33.57 33.93 1,962,593 +0.43(+1.28%)
Dec 05, 2016 33.65 33.82 33.43 33.50 3,076,692 +0.07(+0.21%)
Dec 02, 2016 32.76 33.53 32.50 33.43 4,251,786 +0.30(+0.91%)
Dec 01, 2016 34.66 34.76 32.92 33.13 5,109,241 -1.37(-3.97%)
Nov 30, 2016 34.94 35.65 34.49 34.50 13,524,181 -0.21(-0.61%)
Nov 29, 2016 34.82 35.01 34.21 34.71 2,404,845 +0.01(+0.03%)
Nov 28, 2016 35.00 35.00 34.23 34.70 1,772,322 -0.34(-0.97%)
Nov 25, 2016 34.56 35.04 34.46 35.04 1,085,786 +0.65(+1.89%)
Nov 23, 2016 34.39 34.39 34.39 0 -0.12(-0.35%)
Nov 22, 2016 35.21 35.23 34.27 34.51 2,437,459 -0.63(-1.79%)
Nov 21, 2016 35.14 35.33 34.92 35.14 5,178,928 +0.22(+0.63%)
Nov 18, 2016 34.85 35.09 34.77 34.92 2,708,066 +0.03(+0.09%)
Nov 17, 2016 34.21 34.95 34.15 34.89 2,658,369 +0.67(+1.96%)
Nov 16, 2016 32.85 34.67 32.69 34.22 4,144,409 +1.36(+4.14%)
Nov 15, 2016 32.06 32.96 31.92 32.86 2,906,797 +0.88(+2.75%)
Nov 14, 2016 32.95 32.97 31.91 31.98 2,993,987 -0.91(-2.77%)
Nov 11, 2016 33.50 33.79 32.85 32.89 3,257,122 -0.82(-2.43%)
Nov 10, 2016 33.69 33.92 33.37 33.71 3,818,850 +0.26(+0.78%)
Nov 09, 2016 32.80 33.96 32.70 33.45 4,792,562 +0.70(+2.14%)
Nov 08, 2016 32.40 32.80 32.10 32.75 3,469,833 +0.39(+1.21%)
Nov 07, 2016 32.25 32.51 31.96 32.36 3,236,930 +0.65(+2.05%)
Nov 04, 2016 31.85 31.91 31.50 31.71 2,765,195 -0.06(-0.19%)
Nov 03, 2016 31.85 31.98 31.49 31.77 3,150,897 -0.04(-0.13%)
Nov 02, 2016 32.39 32.75 31.58 31.81 3,571,585 -0.60(-1.85%)
Nov 01, 2016 32.13 32.47 32.08 32.41 3,081,748 +0.23(+0.71%)
Oct 31, 2016 32.51 32.93 32.11 32.18 3,712,809 +0.19(+0.59%)
Oct 28, 2016 31.57 32.72 31.57 31.99 2,939,595 +0.45(+1.43%)
Oct 27, 2016 31.52 32.60 31.27 31.54 7,880,680 +0.19(+0.61%)
Oct 26, 2016 31.35 31.56 31.08 31.35 3,176,071 -0.25(-0.79%)
Oct 25, 2016 31.84 31.84 31.47 31.60 1,959,807 -0.15(-0.47%)
Oct 24, 2016 31.98 32.04 31.68 31.75 1,954,589 -0.07(-0.22%)
Oct 21, 2016 31.63 31.91 31.58 31.82 1,559,486 +0.08(+0.25%)
Oct 20, 2016 31.59 31.83 31.45 31.74 2,009,891 +0.23(+0.73%)
Oct 19, 2016 31.41 31.61 31.09 31.51 1,769,525 +0.22(+0.70%)
Oct 18, 2016 31.50 31.50 31.10 31.29 1,946,282 +0.05(+0.16%)
Oct 17, 2016 31.18 31.27 31.00 31.24 1,650,572 +0.10(+0.32%)
Oct 14, 2016 31.10 31.36 30.95 31.14 2,423,497 +0.16(+0.52%)
Oct 13, 2016 31.09 31.24 30.81 30.98 3,743,599 -0.15(-0.48%)
Oct 12, 2016 30.82 31.16 30.82 31.13 3,239,144 +0.06(+0.19%)
Oct 11, 2016 31.30 31.40 30.92 31.07 3,143,285 -0.18(-0.58%)
Oct 10, 2016 30.82 31.35 30.78 31.25 2,433,241 +0.57(+1.86%)
Oct 07, 2016 30.77 30.82 30.52 30.68 2,215,879 -0.25(-0.81%)
Oct 06, 2016 31.01 31.05 30.89 30.93 3,632,964 -0.08(-0.26%)
Oct 05, 2016 30.55 31.08 30.55 31.01 5,664,707 +0.51(+1.67%)
Oct 04, 2016 29.67 30.52 29.67 30.50 4,906,443 +0.69(+2.31%)
Oct 03, 2016 29.49 29.86 29.48 29.81 2,282,716 +0.10(+0.34%)
Sep 30, 2016 29.87 29.98 29.49 29.71 2,896,258 -0.09(-0.30%)
Sep 29, 2016 30.43 30.59 29.80 29.80 2,645,252 -0.64(-2.10%)
Sep 28, 2016 29.80 30.47 29.77 30.44 3,780,238 +0.62(+2.08%)
Sep 27, 2016 29.87 29.96 29.55 29.82 1,721,824 -0.08(-0.27%)
Sep 26, 2016 30.06 30.30 29.90 29.90 2,313,187 -0.18(-0.60%)
Sep 23, 2016 29.82 30.15 29.75 30.08 3,904,894 +0.35(+1.18%)
Sep 22, 2016 29.79 30.24 29.67 29.73 2,546,432 +0.15(+0.51%)
Sep 21, 2016 29.35 29.61 29.10 29.58 6,898,002 +0.38(+1.30%)
Sep 20, 2016 29.64 29.78 29.11 29.20 2,669,234 -0.29(-0.98%)
Sep 19, 2016 29.38 29.61 29.20 29.49 2,522,353 +0.27(+0.92%)
Sep 16, 2016 28.83 29.25 28.73 29.22 4,630,274 +0.35(+1.21%)
Sep 15, 2016 28.25 28.88 28.15 28.87 1,623,469 +0.60(+2.12%)
Sep 14, 2016 28.40 28.70 28.15 28.27 2,142,715 -0.23(-0.81%)
Sep 13, 2016 29.02 29.08 28.20 28.50 1,441,897 -0.75(-2.56%)
Sep 12, 2016 28.69 29.34 28.44 29.25 2,719,160 +0.32(+1.11%)
Sep 09, 2016 29.71 29.80 28.85 28.93 1,761,061 -1.03(-3.44%)
Sep 08, 2016 30.02 30.25 29.77 29.96 1,709,459 -0.08(-0.27%)
Sep 07, 2016 29.72 30.08 29.64 30.04 3,104,336 +0.23(+0.77%)
Sep 06, 2016 29.30 29.81 29.30 29.81 2,870,678 +0.46(+1.57%)
Sep 02, 2016 29.27 29.35 29.35 29.35 2,151,700 +0.26(+0.89%)
Sep 01, 2016 29.10 29.25 28.97 29.09 3,371,195 +0.08(+0.28%)
Aug 31, 2016 28.93 29.24 28.63 29.01 2,738,830 -0.32(-1.09%)
Aug 30, 2016 29.03 29.46 28.79 29.33 3,113,562 +0.43(+1.49%)
Aug 29, 2016 28.46 29.22 28.46 28.90 2,579,714 +0.41(+1.44%)
Aug 26, 2016 27.99 28.97 27.74 28.49 8,886,546 -0.75(-2.56%)
Aug 25, 2016 29.24 29.41 28.95 29.24 3,205,594 +0.03(+0.10%)
Aug 24, 2016 29.02 29.51 28.98 29.21 2,221,431 -0.12(-0.41%)
Aug 23, 2016 29.13 29.64 28.94 29.33 1,964,901 +0.14(+0.48%)
Aug 22, 2016 28.69 29.19 28.62 29.19 2,211,392 +0.39(+1.35%)
Aug 19, 2016 28.73 28.83 28.52 28.80 1,694,678 -0.07(-0.24%)
Aug 18, 2016 28.60 28.95 28.34 28.87 1,469,713 +0.24(+0.84%)
Aug 17, 2016 28.40 28.71 28.12 28.63 1,910,229 +0.21(+0.74%)
Aug 16, 2016 28.71 28.84 28.38 28.42 926,870 -0.32(-1.11%)
Aug 15, 2016 28.47 28.94 28.47 28.74 747,161 +0.25(+0.88%)
Aug 12, 2016 28.41 28.67 28.36 28.49 860,099 -0.03(-0.11%)
Aug 11, 2016 28.62 28.80 28.47 28.52 928,452 -0.06(-0.21%)
Aug 10, 2016 28.51 28.66 28.38 28.58 733,863 +0.14(+0.49%)
Aug 09, 2016 28.40 28.50 28.30 28.44 765,031 +0.02(+0.07%)
Aug 08, 2016 28.32 28.44 28.26 28.42 599,530 +0.09(+0.32%)
Aug 05, 2016 28.32 28.47 28.17 28.33 886,180 +0.06(+0.21%)
Aug 04, 2016 28.24 28.48 27.98 28.27 1,048,042 +0.03(+0.11%)
Aug 03, 2016 28.01 28.27 27.81 28.24 1,435,093 +0.23(+0.82%)
Aug 02, 2016 28.17 28.33 27.62 28.01 1,765,698 -0.20(-0.71%)
Aug 01, 2016 28.31 28.60 28.02 28.21 1,810,864 -0.09(-0.32%)
Jul 29, 2016 28.47 28.59 28.25 28.30 1,232,051 -0.18(-0.63%)
Jul 28, 2016 28.61 28.80 28.27 28.48 1,853,660 -0.23(-0.80%)
Jul 27, 2016 29.26 29.27 28.68 28.71 2,858,075 -0.59(-2.01%)
Jul 26, 2016 29.33 29.35 29.04 29.30 1,463,607 +0.03(+0.10%)
Jul 25, 2016 29.58 29.75 29.20 29.27 2,168,931 -0.45(-1.51%)
Jul 22, 2016 29.25 29.76 29.13 29.72 5,469,555 +0.50(+1.71%)
Jul 21, 2016 29.00 29.34 28.81 29.22 6,168,687 +0.06(+0.21%)
Jul 20, 2016 28.84 29.18 28.49 29.16 8,738,561 +0.41(+1.43%)
Jul 19, 2016 28.40 28.77 28.34 28.75 3,688,445 +0.20(+0.70%)
Jul 18, 2016 28.52 28.65 28.25 28.55 3,432,795 -0.22(-0.76%)
Jul 15, 2016 28.83 28.90 28.53 28.77 2,765,031 +0.13(+0.45%)
Jul 14, 2016 28.94 28.95 28.47 28.64 2,936,030 -0.15(-0.52%)
Jul 13, 2016 28.47 28.93 28.39 28.79 4,875,149 +0.29(+1.02%)
Jul 12, 2016 28.86 28.90 28.39 28.50 2,853,380 -0.18(-0.63%)
Jul 11, 2016 28.61 28.86 28.56 28.68 1,729,742 +0.19(+0.67%)
Jul 08, 2016 27.97 28.65 27.83 28.49 1,795,239 +0.66(+2.37%)
Jul 07, 2016 27.16 27.93 27.16 27.83 946,361 +0.27(+0.98%)
Jul 06, 2016 27.56 27.75 27.18 27.56 6,279,949 -0.24(-0.86%)
Jul 05, 2016 27.71 27.98 27.68 27.80 1,564,181 -0.16(-0.57%)
Jul 01, 2016 27.86 27.96 27.96 27.96 1,251,000 +0.03(+0.11%)
Jun 30, 2016 27.49 27.93 27.36 27.93 1,052,038 +0.40(+1.45%)
Jun 29, 2016 27.22 27.67 27.00 27.53 1,188,866 +0.64(+2.38%)
Jun 28, 2016 26.64 27.03 26.45 26.89 1,124,508 +0.51(+1.93%)
Jun 27, 2016 26.70 26.82 26.10 26.38 2,110,323 -0.60(-2.22%)
Jun 24, 2016 26.99 27.70 26.74 26.98 4,753,551 -0.92(-3.30%)
Jun 23, 2016 27.40 28.00 27.29 27.90 1,818,160 +0.60(+2.20%)
Jun 22, 2016 27.55 27.56 27.12 27.30 1,046,960 -0.22(-0.80%)
Jun 21, 2016 27.51 27.58 27.41 27.52 853,335 +0.06(+0.22%)
Jun 20, 2016 27.14 27.56 27.12 27.46 946,705 +0.49(+1.82%)
Jun 17, 2016 27.00 27.05 26.79 26.97 1,613,549 -0.12(-0.44%)
Jun 16, 2016 26.91 27.23 26.74 27.09 1,092,334 +0.08(+0.30%)
Jun 15, 2016 27.19 27.29 26.96 27.01 1,072,151 -0.07(-0.26%)
Jun 14, 2016 27.00 27.27 26.96 27.08 1,893,416 -0.01(-0.04%)
Jun 13, 2016 27.38 27.82 27.06 27.09 1,590,300 -0.31(-1.13%)
Jun 10, 2016 28.03 28.16 27.27 27.40 1,670,716 -0.72(-2.56%)
Jun 09, 2016 28.01 28.19 27.91 28.12 1,165,970 -0.03(-0.11%)
Jun 08, 2016 27.96 28.18 27.91 28.15 1,659,891 +0.24(+0.86%)
Jun 07, 2016 27.84 28.03 27.75 27.91 1,935,517 +0.16(+0.58%)
Jun 06, 2016 27.77 27.95 27.63 27.75 955,662 -0.01(-0.04%)
Jun 03, 2016 27.93 28.04 27.65 27.76 624,026 -0.24(-0.86%)
Jun 02, 2016 27.78 28.04 27.61 28.00 1,355,569 +0.21(+0.76%)
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.