Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2002 14.45 15.5 13.91 15.35 4.19 Million
03 Sep, 2002 15.57 15.64 14.12 14.43 2.88 Million
30 Aug, 2002 14.32 16.6 14.31 15.65 3.16 Million
29 Aug, 2002 15.12 16.21 14.18 14.74 5.07 Million
28 Aug, 2002 20.42 20.43 15.99 16.26 8.63 Million
27 Aug, 2002 21.34 21.67 20.33 20.74 3.07 Million
26 Aug, 2002 19.35 21.46 18.82 20.97 3.74 Million
23 Aug, 2002 19.86 19.86 18.26 18.71 1.32 Million
22 Aug, 2002 19.9 20.38 19.32 19.94 662.35 Thousand
21 Aug, 2002 20.77 20.84 19.69 19.83 1.06 Million