ZAYO - Zayo Group Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201933.8533.9133.8033.8033.805,479,700
Sep 12, 201933.8733.9333.8133.8633.868,760,400
Sep 11, 201933.7933.9033.7333.8733.8712,885,400
Sep 10, 201933.7833.8033.7633.7933.791,351,200
Sep 09, 201933.8433.8433.7633.8033.802,184,300
Sep 06, 201933.7933.8833.7333.8233.822,119,900
Sep 05, 201933.7533.8133.7433.7633.762,956,300
Sep 04, 201933.5533.8933.5133.7533.758,010,800
Sep 03, 201933.6333.7133.5033.5633.565,752,900
Aug 30, 201933.6733.7433.6133.6633.664,132,400
Aug 29, 201933.8033.8633.0333.6733.6713,543,200
Aug 28, 201933.8533.8833.7733.8033.802,590,600
Aug 27, 201933.8833.9133.8233.8933.892,028,200
Aug 26, 201933.8433.9133.8433.8833.881,889,400
Aug 23, 201933.8933.9233.8133.8733.871,299,800
Aug 22, 201934.0034.0033.8333.9033.901,951,900
Aug 21, 201933.8233.8333.7533.7633.762,267,700
Aug 20, 201933.8033.8833.7633.7933.791,638,300
Aug 19, 201933.8033.8833.7733.8333.83751,600
Aug 16, 201933.7633.8333.7633.7933.791,277,500
Aug 15, 201933.7733.8033.7433.7733.771,405,300
Aug 14, 201933.7933.8533.7433.7433.743,038,800
Aug 13, 201933.7133.8433.6933.8233.821,833,300
Aug 12, 201933.7133.7433.6833.7133.71602,300
Aug 09, 201933.7033.7433.6633.7233.721,147,500
Aug 08, 201933.5533.7233.5533.6933.691,709,500
Aug 07, 201933.4033.6933.4033.6133.614,745,100
Aug 06, 201933.7233.7833.6533.7533.751,158,100
Aug 05, 201933.7033.7433.6233.6633.661,460,000
Aug 02, 201933.7533.8933.7033.7733.771,391,500
Aug 01, 201933.7733.8933.7433.7533.754,117,100
Jul 31, 201933.7533.7833.6433.7333.733,203,800
Jul 30, 201933.6633.7533.6333.7533.75835,300
Jul 29, 201933.6633.7433.6433.6633.661,107,400
Jul 26, 201933.5933.7533.5933.6333.631,667,800
Jul 25, 201933.6033.6433.5433.5433.542,535,400
Jul 24, 201933.5633.6233.5133.5833.582,120,000
Jul 23, 201933.5133.5733.4833.5433.541,558,500
Jul 22, 201933.5333.5733.5033.5033.50700,300
Jul 19, 201933.5833.6133.4633.5433.541,087,300
Jul 18, 201933.5033.5933.4333.5933.592,344,800
Jul 17, 201933.4833.5433.3933.5033.501,465,200
Jul 16, 201933.5033.5333.4833.4933.491,380,700
Jul 15, 201933.4633.5233.4433.5033.502,052,200
Jul 12, 201933.4433.5333.4033.4833.481,461,700
Jul 11, 201933.5033.5033.4033.4333.431,310,700
Jul 10, 201933.4433.5133.3533.3733.372,011,500
Jul 09, 201933.2933.4833.2133.4233.422,230,600
Jul 08, 201933.1233.3333.0533.3333.333,702,500
Jul 05, 201933.1133.1933.1033.1733.171,183,000
Jul 03, 201933.0433.2433.0433.1633.162,155,900
Jul 02, 201933.1033.1533.0133.0333.032,118,900
Jul 01, 201933.0433.1532.9733.1533.152,017,100
Jun 28, 201933.1033.1432.9032.9132.913,282,800
Jun 27, 201933.1533.1533.0633.1033.102,173,600
Jun 26, 201933.0233.1633.0233.1433.141,760,000
Jun 25, 201933.0033.1033.0033.0033.001,337,300
Jun 24, 201933.1033.1032.9033.0033.001,738,500
Jun 21, 201932.9033.1532.8533.0433.043,441,200
Jun 20, 201932.9332.9832.8432.8632.863,880,700
Jun 19, 201932.8032.9332.7832.8932.892,320,800
Jun 18, 201932.6132.8032.6132.7932.795,349,500
Jun 17, 201932.6132.6832.5332.6132.612,461,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...