Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2016 59.63 60.13 59.16 59.19 235.29 Thousand
11 Aug, 2016 60.12 60.12 58.72 59.87 545.76 Thousand
10 Aug, 2016 60.16 60.16 59.51 59.75 348.19 Thousand
09 Aug, 2016 60.0 60.22 59.72 59.95 246.52 Thousand
08 Aug, 2016 60.76 60.81 59.91 60.0 363.84 Thousand
05 Aug, 2016 60.32 60.85 59.84 60.59 472.36 Thousand
04 Aug, 2016 60.76 61.64 58.85 60.17 1.24 Million
03 Aug, 2016 58.95 59.93 58.29 58.8 639.66 Thousand
02 Aug, 2016 58.96 59.47 57.71 58.76 588.13 Thousand
01 Aug, 2016 57.97 59.37 57.85 59.0 539.51 Thousand