Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 54.11 55.25 53.54 55.15 376.92 Thousand
17 May, 2016 54.4 55.04 54.01 54.09 314.88 Thousand
16 May, 2016 54.14 54.99 53.64 54.69 330.11 Thousand
13 May, 2016 55.54 55.54 53.94 54.38 523.43 Thousand
12 May, 2016 56.65 56.65 54.44 55.37 661.08 Thousand
11 May, 2016 57.26 57.26 56.07 56.31 404.15 Thousand
10 May, 2016 55.74 57.23 55.55 57.18 376.71 Thousand
09 May, 2016 56.04 56.4 55.34 55.4 502.12 Thousand
06 May, 2016 55.8 57.47 54.6 56.17 743.71 Thousand
05 May, 2016 54.76 55.38 54.13 54.88 759.63 Thousand