Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 65.04 65.12 62.61 62.65 565.78 Thousand
09 Aug, 2017 66.6 66.91 65.09 65.64 627.72 Thousand
08 Aug, 2017 66.9 67.3 66.15 66.91 410.06 Thousand
07 Aug, 2017 67.57 67.91 66.75 66.88 506.37 Thousand
04 Aug, 2017 72.39 75.36 67.45 67.55 1.02 Million
03 Aug, 2017 72.55 73.38 72.0 72.86 290.86 Thousand
02 Aug, 2017 73.55 73.56 72.03 72.37 264.91 Thousand
01 Aug, 2017 73.96 73.96 73.17 73.61 155.92 Thousand
31 Jul, 2017 74.38 74.38 73.24 73.56 237.37 Thousand
28 Jul, 2017 74.27 74.53 73.7 74.14 182.42 Thousand