ZAYO - Zayo Group Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201932.6132.7932.6132.7932.793,671,751
Jun 17, 201932.6132.6832.5332.6132.612,455,300
Jun 14, 201932.6032.7232.5932.6032.602,586,400
Jun 13, 201932.6432.7132.5732.6432.643,254,800
Jun 12, 201932.6532.7232.5632.6232.621,713,300
Jun 11, 201932.6832.7232.6232.6732.671,885,500
Jun 10, 201932.7032.7532.6232.6532.652,664,200
Jun 07, 201932.7532.7832.6732.6832.683,594,900
Jun 06, 201932.7332.8032.7232.7332.733,474,100
Jun 05, 201932.7932.8332.6932.7532.754,647,400
Jun 04, 201932.7532.7832.6832.7532.752,928,000
Jun 03, 201932.6333.0632.5832.6732.674,243,400
May 31, 201932.5032.7232.4432.7032.706,179,500
May 30, 201932.5732.6232.4932.5132.513,248,400
May 29, 201932.5232.6532.4732.5832.583,763,000
May 28, 201932.6532.6932.3432.3432.344,534,400
May 24, 201932.6632.6932.6132.6232.623,799,600
May 23, 201932.6832.7432.6132.6232.627,309,400
May 22, 201932.6732.7632.6732.6932.694,279,800
May 21, 201932.7332.7532.6832.7432.743,352,400
May 20, 201932.6132.7532.5632.7032.705,877,800
May 17, 201932.7532.7932.6732.7032.704,822,900
May 16, 201932.8532.8732.7532.8132.813,529,200
May 15, 201932.8532.9232.8432.8632.867,049,400
May 14, 201932.9633.0432.8432.8532.856,733,100
May 13, 201932.7532.9832.6732.9232.926,652,800
May 10, 201932.9233.0132.7532.8332.839,762,200
May 09, 201932.9233.0632.8532.9132.9113,132,100
May 08, 201933.1133.2532.9733.0033.0096,995,600
May 07, 201930.8230.9430.2030.6230.624,830,500
May 06, 201930.6531.1930.3231.0231.023,085,100
May 03, 201931.1931.4330.9531.2431.243,357,600
May 02, 201931.0431.3630.7931.0131.012,139,200
May 01, 201931.1831.3230.9231.1231.122,069,100
Apr 30, 201930.7731.3930.6031.2931.293,661,400
Apr 29, 201931.5131.5130.6530.7130.714,612,800
Apr 26, 201931.3032.1031.0032.0432.045,602,000
Apr 25, 201931.6931.7728.1730.6030.609,211,700
Apr 24, 201931.4732.1131.4731.7331.734,435,800
Apr 23, 201931.7031.7631.3431.6131.612,228,800
Apr 22, 201931.7131.7631.1731.6731.675,978,500
Apr 18, 201931.8431.9731.5831.7131.717,222,500
Apr 17, 201932.0532.1031.6631.7531.752,867,200
Apr 16, 201931.6532.0431.5031.9531.953,509,000
Apr 15, 201930.8132.3130.5031.6731.679,453,300
Apr 12, 201930.7631.0230.5830.8330.833,642,900
Apr 11, 201931.0031.1530.4330.7830.788,565,900
Apr 10, 201929.4831.7429.3131.1331.1320,533,200
Apr 09, 201929.4929.6529.2729.4529.452,798,500
Apr 08, 201929.2329.5329.1129.4929.492,164,800
Apr 05, 201929.5229.5929.2829.3729.374,387,300
Apr 04, 201929.4529.6529.1929.4829.483,930,800
Apr 03, 201928.1729.3928.0829.3029.307,785,500
Apr 02, 201928.3328.3627.8927.9927.992,608,400
Apr 01, 201928.5528.7128.0928.3528.352,519,600
Mar 29, 201928.2528.4628.2528.4228.422,592,700
Mar 28, 201928.4428.6128.1428.2628.261,638,300
Mar 27, 201928.6328.7928.2428.4228.422,505,500
Mar 26, 201928.0628.7028.0628.6828.683,282,200
Mar 25, 201928.2328.3327.8527.9627.962,041,400
Mar 22, 201928.4828.6728.2628.2928.293,352,400
Mar 21, 201927.9028.6727.8328.6028.603,910,800
Mar 20, 201927.7928.2927.6627.9027.901,709,800
Mar 19, 201928.4228.4827.7027.9127.912,617,900
Mar 18, 201928.0028.4427.9828.3028.305,863,600
Mar 15, 201928.3028.4227.8827.8927.894,843,700
Mar 14, 201928.6628.8528.1628.2528.252,593,200
Mar 13, 201928.3828.8428.2828.6428.644,140,700
Mar 12, 201928.1528.3927.9328.2628.263,292,700
Mar 11, 201927.5528.2827.5128.2128.213,894,400
Mar 08, 201927.1627.7227.0427.5127.513,774,500
Mar 07, 201928.0328.0427.4227.5127.517,276,000
Mar 06, 201927.0227.7825.6627.4827.4819,285,900
Mar 05, 201924.6924.6924.2024.4124.412,440,800
Mar 04, 201925.1125.2124.2524.6324.633,653,400
Mar 01, 201924.9825.2424.8625.0725.072,902,500
Feb 28, 201925.2825.3224.7724.8024.803,545,600
Feb 27, 201925.0325.3424.7925.3125.313,417,100
Feb 26, 201925.7525.7624.9525.0625.064,017,500
Feb 25, 201925.8726.0825.5925.7225.726,556,200
Feb 22, 201925.7026.0325.6325.8025.804,320,500
Feb 21, 201925.7625.7625.2125.5825.583,043,100
Feb 20, 201925.4925.9425.3725.7425.745,525,100
Feb 19, 201925.7225.8325.4025.4525.456,471,900
Feb 15, 201925.7525.9525.5825.7125.714,745,800
Feb 14, 201925.4125.7525.1325.4625.463,201,900
Feb 13, 201925.5025.7725.3225.6225.623,390,900
Feb 12, 201925.5025.5024.8125.4625.4611,163,100
Feb 11, 201926.6227.0124.7525.5125.5114,890,400
Feb 08, 201926.0926.4525.3126.3126.3113,779,500
Feb 07, 201926.3526.7826.2026.6026.604,536,100
Feb 06, 201927.1327.1726.5326.6526.653,144,500
Feb 05, 201927.1127.2226.7827.0427.043,669,200
Feb 04, 201927.6927.8827.0527.1727.173,591,700
Feb 01, 201927.6327.8227.2027.6527.653,852,000
Jan 31, 201926.8027.5626.3227.4527.458,434,400
Jan 30, 201927.2327.2826.2326.8026.804,316,400
Jan 29, 201927.4027.6027.0227.2827.283,172,000
Jan 28, 201927.2027.7026.7627.4227.429,447,900
Jan 25, 201927.1627.2026.2826.7026.707,537,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...