Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 06, 2020
34.99
34.99
34.99
0
+0.03(+0.09%)
Mar 05, 2020
34.96
34.97
34.94
34.96
4,514,977
-0.02(-0.06%)
Mar 04, 2020
34.94
34.98
34.94
34.98
7,985,993
+0.03(+0.09%)
Mar 03, 2020
34.94
34.98
34.93
34.95
7,495,335
+0.01(+0.03%)
Mar 02, 2020
34.94
34.96
34.92
34.94
8,341,405
-0.05(-0.14%)
Feb 28, 2020
34.87
35.01
34.87
34.99
22,214,200
+0.09(+0.26%)
Feb 27, 2020
34.85
34.97
34.85
34.90
5,757,765
+0.02(+0.06%)
Feb 26, 2020
34.92
34.95
34.87
34.88
3,887,028
-0.03(-0.09%)
Feb 25, 2020
34.93
34.95
34.90
34.91
3,113,737
-0.02(-0.06%)
Feb 24, 2020
34.96
34.96
34.92
34.93
3,200,225
-0.05(-0.14%)
Feb 21, 2020
34.96
34.99
34.95
34.98
2,838,400
-0.02(-0.06%)
Feb 20, 2020
34.95
35.00
34.95
35.00
3,560,966
+0.04(+0.11%)
Feb 19, 2020
34.95
34.97
34.93
34.96
4,458,668
-0.01(-0.03%)
Feb 18, 2020
34.91
34.97
34.91
34.97
3,823,845
+0.06(+0.17%)
Feb 14, 2020
34.90
34.93
34.90
34.91
3,963,800
-0.01(-0.03%)
Feb 13, 2020
34.89
34.92
34.88
34.92
1,469,958
+0.01(+0.03%)
Feb 12, 2020
34.90
34.91
34.86
34.91
3,510,634
+0.01(+0.03%)
Feb 11, 2020
34.92
34.94
34.88
34.90
1,855,701
-0.02(-0.06%)
Feb 10, 2020
34.90
34.93
34.90
34.92
2,296,707
+0.01(+0.03%)
Feb 07, 2020
34.89
34.93
34.89
34.91
2,859,900
+0.00(+0.00%)
Feb 06, 2020
34.86
34.92
34.85
34.91
8,027,309
+0.01(+0.03%)
Feb 05, 2020
34.87
34.90
34.84
34.90
3,407,406
+0.03(+0.09%)
Feb 04, 2020
34.85
34.89
34.84
34.87
3,500,607
+0.01(+0.03%)
Feb 03, 2020
34.79
34.87
34.79
34.86
4,535,526
+0.11(+0.32%)
Jan 31, 2020
34.76
34.80
34.74
34.75
1,800,800
-0.01(-0.03%)
Jan 30, 2020
34.75
34.80
34.73
34.76
2,214,915
+0.00(+0.00%)
Jan 29, 2020
34.75
34.78
34.73
34.76
2,337,236
+0.01(+0.03%)
Jan 28, 2020
34.79
34.83
34.73
34.75
2,008,373
-0.04(-0.11%)
Jan 27, 2020
34.80
34.81
34.78
34.79
4,382,114
+0.01(+0.03%)
Jan 24, 2020
34.82
34.82
34.77
34.78
2,810,300
-0.02(-0.06%)
Jan 23, 2020
34.79
34.85
34.79
34.80
3,514,703
+0.00(+0.00%)
Jan 22, 2020
34.78
34.88
34.76
34.80
9,399,753
+0.02(+0.06%)
Jan 21, 2020
34.74
34.79
34.74
34.78
2,252,430
+0.01(+0.03%)
Jan 17, 2020
34.73
34.78
34.73
34.77
2,559,600
+0.03(+0.09%)
Jan 16, 2020
34.70
34.75
34.70
34.74
2,499,052
+0.03(+0.09%)
Jan 15, 2020
34.69
34.72
34.65
34.71
1,694,658
+0.02(+0.06%)
Jan 14, 2020
34.67
34.69
34.67
34.69
713,038
+0.02(+0.06%)
Jan 13, 2020
34.68
34.70
34.66
34.67
1,157,905
-0.02(-0.06%)
Jan 10, 2020
34.67
34.71
34.65
34.69
1,868,800
+0.02(+0.06%)
Jan 09, 2020
34.67
34.70
34.63
34.67
2,256,701
-0.01(-0.03%)
Jan 08, 2020
34.69
34.71
34.65
34.68
2,040,218
+0.02(+0.06%)
Jan 07, 2020
34.66
34.70
34.63
34.66
4,199,667
+0.00(+0.00%)
Jan 06, 2020
34.67
34.71
34.65
34.66
4,366,457
-0.06(-0.17%)
Jan 03, 2020
34.64
34.72
34.64
34.72
2,749,900
+0.03(+0.09%)
Jan 02, 2020
34.66
34.71
34.62
34.69
5,287,119
+0.04(+0.12%)
Dec 31, 2019
34.60
34.65
34.58
34.65
1,462,200
+0.03(+0.09%)
Dec 30, 2019
34.59
34.64
34.58
34.62
1,785,329
+0.03(+0.09%)
Dec 27, 2019
34.55
34.69
34.54
34.59
3,994,400
+0.03(+0.09%)
Dec 26, 2019
34.54
34.56
34.50
34.56
1,545,660
+0.05(+0.14%)
Dec 24, 2019
34.54
34.55
34.49
34.51
1,136,600
-0.03(-0.09%)
Dec 23, 2019
34.55
34.61
34.52
34.54
2,443,664
-0.05(-0.14%)
Dec 20, 2019
34.52
34.60
34.48
34.59
5,548,600
+0.03(+0.09%)
Dec 19, 2019
34.45
34.56
34.43
34.56
3,416,310
+0.12(+0.35%)
Dec 18, 2019
34.40
34.44
34.30
34.44
7,793,838
+0.06(+0.17%)
Dec 17, 2019
34.41
34.41
34.36
34.38
2,334,853
+0.00(+0.00%)
Dec 16, 2019
34.25
34.40
34.25
34.38
3,890,609
+0.13(+0.38%)
Dec 13, 2019
34.26
34.28
34.22
34.25
1,776,500
-0.03(-0.09%)
Dec 12, 2019
34.26
34.31
34.25
34.28
2,393,120
+0.02(+0.06%)
Dec 11, 2019
34.27
34.30
34.25
34.26
2,774,083
-0.04(-0.12%)
Dec 10, 2019
34.26
34.30
34.25
34.30
1,399,800
+0.04(+0.12%)
Dec 09, 2019
34.27
34.29
34.24
34.26
2,257,838
-0.02(-0.06%)
Dec 06, 2019
34.28
34.30
34.23
34.28
3,291,700
+0.00(+0.00%)
Dec 05, 2019
34.26
34.37
34.24
34.28
2,323,224
+0.07(+0.20%)
Dec 04, 2019
34.22
34.29
34.21
34.21
2,534,276
-0.07(-0.20%)
Dec 03, 2019
34.21
34.28
34.19
34.28
5,576,465
+0.08(+0.23%)
Dec 02, 2019
34.24
34.27
34.20
34.20
2,371,481
-0.04(-0.12%)
Nov 29, 2019
34.22
34.30
34.21
34.24
838,000
+0.04(+0.12%)
Nov 27, 2019
34.30
34.33
34.20
34.20
3,856,700
-0.11(-0.32%)
Nov 26, 2019
34.23
34.32
34.22
34.31
2,134,983
+0.09(+0.26%)
Nov 25, 2019
34.30
34.32
34.22
34.22
1,886,281
-0.08(-0.23%)
Nov 22, 2019
34.31
34.32
34.29
34.30
1,805,300
-0.01(-0.03%)
Nov 21, 2019
34.31
34.33
34.29
34.31
2,027,550
+0.01(+0.03%)
Nov 20, 2019
34.32
34.35
34.30
34.30
4,043,540
-0.04(-0.12%)
Nov 19, 2019
34.32
34.35
34.31
34.34
1,786,325
+0.01(+0.03%)
Nov 18, 2019
34.27
34.33
34.25
34.33
2,439,087
+0.04(+0.12%)
Nov 15, 2019
34.20
34.30
34.20
34.29
1,344,000
+0.11(+0.32%)
Nov 14, 2019
34.21
34.23
34.16
34.18
3,014,020
-0.08(-0.23%)
Nov 13, 2019
34.21
34.26
34.18
34.26
2,490,116
+0.02(+0.06%)
Nov 12, 2019
34.22
34.24
34.17
34.24
2,202,644
+0.04(+0.12%)
Nov 11, 2019
34.20
34.22
34.15
34.20
2,163,802
-0.03(-0.09%)
Nov 08, 2019
34.23
34.24
34.19
34.23
2,369,200
-0.04(-0.12%)
Nov 07, 2019
34.23
34.27
34.15
34.27
3,970,048
-0.02(-0.06%)
Nov 06, 2019
34.25
34.29
34.22
34.29
2,699,035
+0.06(+0.18%)
Nov 05, 2019
34.25
34.28
34.20
34.23
1,278,671
-0.06(-0.17%)
Nov 04, 2019
34.22
34.29
34.19
34.29
2,725,786
+0.07(+0.20%)
Nov 01, 2019
34.16
34.27
34.15
34.22
4,190,900
+0.08(+0.23%)
Oct 31, 2019
34.23
34.25
34.13
34.14
2,051,616
-0.10(-0.29%)
Oct 30, 2019
34.18
34.25
34.16
34.24
827,236
+0.09(+0.26%)
Oct 29, 2019
34.22
34.24
34.15
34.15
1,761,491
-0.06(-0.18%)
Oct 28, 2019
34.28
34.31
34.20
34.21
900,371
-0.07(-0.20%)
Oct 25, 2019
34.25
34.30
34.23
34.28
2,041,300
+0.01(+0.03%)
Oct 24, 2019
34.28
34.30
34.21
34.27
1,870,436
-0.01(-0.03%)
Oct 23, 2019
34.21
34.29
34.21
34.28
2,891,607
+0.06(+0.18%)
Oct 22, 2019
34.26
34.30
34.19
34.22
2,563,094
-0.05(-0.15%)
Oct 21, 2019
34.29
34.31
34.22
34.27
1,054,928
-0.06(-0.17%)
Oct 18, 2019
34.16
34.33
34.15
34.33
1,916,400
+0.13(+0.38%)
Oct 17, 2019
34.15
34.20
34.11
34.20
1,520,541
+0.05(+0.15%)
Oct 16, 2019
34.04
34.15
34.04
34.15
2,163,540
+0.04(+0.12%)
Oct 15, 2019
33.99
34.12
33.98
34.11
1,593,534
+0.13(+0.38%)
Oct 14, 2019
33.97
34.03
33.97
33.98
2,434,191
+0.03(+0.09%)
Oct 11, 2019
33.97
33.99
33.92
33.95
1,720,500
-0.05(-0.15%)
Oct 10, 2019
33.91
34.00
33.89
34.00
1,351,925
+0.09(+0.27%)
Oct 09, 2019
33.91
33.96
33.90
33.91
1,394,885
+0.01(+0.03%)
Oct 08, 2019
33.93
33.97
33.88
33.90
1,551,703
-0.04(-0.12%)
Oct 07, 2019
33.93
33.94
33.89
33.94
1,512,447
+0.02(+0.06%)
Oct 04, 2019
33.85
33.94
33.85
33.92
2,579,900
-0.03(-0.09%)
Oct 03, 2019
33.84
33.95
33.81
33.95
3,801,576
+0.10(+0.30%)
Oct 02, 2019
33.90
33.91
33.85
33.85
1,791,634
-0.03(-0.09%)
Oct 01, 2019
33.90
33.92
33.88
33.88
2,813,820
-0.02(-0.06%)
Sep 30, 2019
33.89
33.94
33.88
33.90
3,283,332
+0.00(+0.00%)
Sep 27, 2019
33.86
33.90
33.83
33.90
3,452,000
+0.06(+0.18%)
Sep 26, 2019
33.90
33.92
33.82
33.84
3,601,365
-0.05(-0.15%)
Sep 25, 2019
33.98
34.02
33.82
33.89
4,844,731
-0.07(-0.21%)
Sep 24, 2019
34.00
34.11
33.90
33.96
9,319,984
-0.05(-0.15%)
Sep 23, 2019
33.93
34.05
33.90
34.01
6,288,711
+0.11(+0.32%)
Sep 20, 2019
33.86
33.95
33.85
33.90
6,957,100
+0.05(+0.15%)
Sep 19, 2019
33.83
33.91
33.83
33.85
7,663,824
+0.02(+0.06%)
Sep 18, 2019
33.87
33.88
33.81
33.83
2,455,761
+0.01(+0.03%)
Sep 17, 2019
33.84
33.86
33.79
33.82
3,271,732
-0.02(-0.06%)
Sep 16, 2019
33.81
33.85
33.80
33.84
2,749,132
+0.04(+0.12%)
Sep 13, 2019
33.85
33.91
33.80
33.80
5,480,200
-0.06(-0.18%)
Sep 12, 2019
33.87
33.93
33.81
33.86
8,760,429
-0.01(-0.03%)
Sep 11, 2019
33.79
33.90
33.73
33.87
12,883,969
+0.08(+0.24%)
Sep 10, 2019
33.78
33.80
33.76
33.79
1,351,191
-0.01(-0.03%)
Sep 09, 2019
33.84
33.84
33.76
33.80
2,184,342
-0.02(-0.06%)
Sep 06, 2019
33.79
33.88
33.73
33.82
2,119,900
+0.06(+0.18%)
Sep 05, 2019
33.75
33.81
33.74
33.76
2,956,274
+0.01(+0.03%)
Sep 04, 2019
33.55
33.89
33.51
33.75
8,010,788
+0.19(+0.57%)
Sep 03, 2019
33.63
33.71
33.50
33.56
5,752,926
-0.10(-0.30%)
Aug 30, 2019
33.67
33.73
33.61
33.66
4,132,400
-0.01(-0.03%)
Aug 29, 2019
33.80
33.86
33.03
33.67
13,639,628
-0.13(-0.38%)
Aug 28, 2019
33.85
33.88
33.77
33.80
2,590,647
-0.09(-0.27%)
Aug 27, 2019
33.88
33.91
33.82
33.89
2,028,247
+0.01(+0.03%)
Aug 26, 2019
33.84
33.91
33.84
33.88
1,889,422
+0.01(+0.03%)
Aug 23, 2019
33.89
33.91
33.81
33.87
1,299,700
-0.03(-0.09%)
Aug 22, 2019
34.00
34.00
33.83
33.90
1,951,919
+0.14(+0.41%)
Aug 21, 2019
33.82
33.84
33.75
33.76
2,267,855
-0.03(-0.09%)
Aug 20, 2019
33.80
33.88
33.76
33.79
1,638,344
-0.04(-0.12%)
Aug 19, 2019
33.80
33.88
33.77
33.83
751,644
+0.04(+0.12%)
Aug 16, 2019
33.76
33.83
33.76
33.79
1,277,500
+0.02(+0.06%)
Aug 15, 2019
33.77
33.80
33.74
33.77
1,405,252
+0.03(+0.09%)
Aug 14, 2019
33.79
33.85
33.74
33.74
3,038,842
-0.08(-0.24%)
Aug 13, 2019
33.71
33.84
33.69
33.82
1,833,643
+0.12(+0.36%)
Aug 12, 2019
33.71
33.74
33.68
33.70
552,409
-0.02(-0.06%)
Aug 09, 2019
33.70
33.74
33.66
33.72
1,147,500
+0.03(+0.09%)
Aug 08, 2019
33.55
33.72
33.55
33.69
1,709,475
+0.08(+0.24%)
Aug 07, 2019
33.40
33.69
33.40
33.61
4,745,072
-0.14(-0.41%)
Aug 06, 2019
33.72
33.78
33.65
33.75
1,158,055
+0.09(+0.27%)
Aug 05, 2019
33.70
33.74
33.62
33.66
1,460,051
-0.11(-0.33%)
Aug 02, 2019
33.75
33.89
33.70
33.77
1,391,700
+0.02(+0.06%)
Aug 01, 2019
33.77
33.89
33.74
33.75
4,117,104
+0.02(+0.06%)
Jul 31, 2019
33.75
33.78
33.64
33.73
3,203,771
-0.02(-0.06%)
Jul 30, 2019
33.66
33.75
33.63
33.75
835,338
+0.09(+0.27%)
Jul 29, 2019
33.66
33.74
33.64
33.66
1,107,437
+0.03(+0.09%)
Jul 26, 2019
33.59
33.75
33.59
33.63
1,667,800
+0.09(+0.27%)
Jul 25, 2019
33.60
33.64
33.54
33.54
2,535,417
-0.04(-0.12%)
Jul 24, 2019
33.56
33.62
33.52
33.58
2,120,004
+0.04(+0.12%)
Jul 23, 2019
33.51
33.57
33.48
33.54
1,558,522
+0.04(+0.12%)
Jul 22, 2019
33.53
33.57
33.50
33.50
700,306
-0.04(-0.12%)
Jul 19, 2019
33.58
33.61
33.46
33.54
1,087,200
-0.05(-0.15%)
Jul 18, 2019
33.50
33.59
33.43
33.59
2,344,843
+0.09(+0.27%)
Jul 17, 2019
33.48
33.54
33.39
33.50
1,465,202
+0.01(+0.03%)
Jul 16, 2019
33.50
33.53
33.48
33.49
1,380,679
-0.01(-0.03%)
Jul 15, 2019
33.46
33.52
33.44
33.50
2,052,211
+0.02(+0.06%)
Jul 12, 2019
33.44
33.53
33.40
33.48
1,461,600
+0.05(+0.15%)
Jul 11, 2019
33.50
33.50
33.40
33.43
1,310,743
+0.06(+0.18%)
Jul 10, 2019
33.44
33.51
33.35
33.37
2,011,470
-0.05(-0.15%)
Jul 09, 2019
33.29
33.48
33.21
33.42
2,230,586
+0.09(+0.27%)
Jul 08, 2019
33.12
33.33
33.05
33.33
3,702,541
+0.16(+0.48%)
Jul 05, 2019
33.11
33.19
33.09
33.17
1,182,900
+0.01(+0.03%)
Jul 03, 2019
33.04
33.24
33.04
33.16
2,155,800
+0.13(+0.39%)
Jul 02, 2019
33.10
33.15
33.01
33.03
2,122,292
-0.12(-0.36%)
Jul 01, 2019
33.04
33.15
32.97
33.15
2,019,884
+0.24(+0.73%)
Jun 28, 2019
33.10
33.14
32.90
32.91
3,282,800
-0.19(-0.57%)
Jun 27, 2019
33.15
33.15
33.06
33.10
2,173,600
-0.04(-0.12%)
Jun 26, 2019
33.02
33.16
33.02
33.14
1,759,981
+0.14(+0.42%)
Jun 25, 2019
33.00
33.10
33.00
33.00
1,337,290
+0.00(+0.00%)
Jun 24, 2019
33.10
33.10
32.91
33.00
1,738,467
-0.04(-0.12%)
Jun 21, 2019
32.90
33.15
32.85
33.04
3,441,200
+0.18(+0.55%)
Jun 20, 2019
32.93
32.98
32.84
32.86
3,880,711
-0.03(-0.09%)
Jun 19, 2019
32.80
32.93
32.78
32.89
2,320,843
+0.10(+0.30%)
Jun 18, 2019
32.61
32.80
32.61
32.79
5,349,291
+0.18(+0.55%)
Jun 17, 2019
32.61
32.68
32.53
32.61
2,461,446
+0.01(+0.03%)
Jun 14, 2019
32.60
32.72
32.59
32.60
2,586,400
-0.04(-0.12%)
Jun 13, 2019
32.64
32.71
32.57
32.64
3,254,806
+0.02(+0.06%)
Jun 12, 2019
32.65
32.73
32.56
32.62
1,713,312
-0.05(-0.15%)
Jun 11, 2019
32.68
32.72
32.62
32.67
1,885,525
+0.02(+0.06%)
Jun 10, 2019
32.70
32.75
32.62
32.65
2,664,168
-0.03(-0.09%)
Jun 07, 2019
32.75
32.78
32.66
32.68
3,594,800
-0.05(-0.15%)
Jun 06, 2019
32.73
32.80
32.72
32.73
3,474,123
-0.02(-0.06%)
Jun 05, 2019
32.79
32.83
32.69
32.75
4,647,373
+0.00(+0.00%)
Jun 04, 2019
32.75
32.78
32.68
32.75
2,927,950
+0.08(+0.24%)
Jun 03, 2019
32.63
33.06
32.58
32.67
4,243,386
-0.03(-0.09%)
May 31, 2019
32.50
32.72
32.45
32.70
6,179,500
+0.19(+0.58%)
May 30, 2019
32.57
32.62
32.49
32.51
3,248,373
-0.07(-0.21%)
May 29, 2019
32.52
32.65
32.47
32.58
3,250,900
+0.24(+0.74%)
May 28, 2019
32.65
32.69
32.34
32.34
4,534,387
-0.28(-0.86%)
May 24, 2019
32.66
32.69
32.61
32.62
3,770,000
+0.00(+0.00%)
May 23, 2019
32.68
32.74
32.61
32.62
6,931,511
-0.07(-0.21%)
May 22, 2019
32.67
32.76
32.66
32.69
4,279,841
-0.05(-0.15%)
May 21, 2019
32.73
32.75
32.68
32.74
3,352,362
+0.04(+0.12%)
May 20, 2019
32.61
32.75
32.56
32.70
5,877,826
+0.00(+0.00%)
May 17, 2019
32.75
32.79
32.67
32.70
4,822,800
-0.11(-0.34%)
May 16, 2019
32.85
32.87
32.75
32.81
3,529,158
-0.05(-0.15%)
May 15, 2019
32.85
32.92
32.84
32.86
7,049,369
+0.01(+0.03%)
May 14, 2019
32.96
33.04
32.84
32.85
6,361,945
-0.07(-0.21%)
May 13, 2019
32.75
32.98
32.67
32.92
6,652,760
+0.09(+0.27%)
May 10, 2019
32.92
33.01
32.75
32.83
9,762,200
-0.08(-0.24%)
May 09, 2019
32.92
33.06
32.85
32.91
13,132,059
-0.09(-0.27%)
May 08, 2019
33.25
33.25
32.97
33.00
96,995,624
+2.38(+7.77%)
May 07, 2019
30.82
30.94
30.20
30.62
4,830,452
-0.40(-1.29%)
May 06, 2019
30.65
31.19
30.32
31.02
3,085,131
-0.22(-0.70%)
May 03, 2019
31.19
31.43
30.95
31.24
3,357,600
+0.23(+0.74%)
May 02, 2019
31.04
31.36
30.79
31.01
2,139,193
-0.11(-0.35%)
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
.