Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2002 | 5.39 | 5.4 | 5.02 | 5.22 | 21.6 Thousand |
| 12 Feb, 2002 | 5.22 | 5.22 | 4.76 | 5.01 | 41.6 Thousand |
| 11 Feb, 2002 | 4.62 | 5.22 | 4.62 | 5.22 | 72 Thousand |
| 08 Feb, 2002 | 4.75 | 4.75 | 4.62 | 4.74 | 11.2 Thousand |
| 07 Feb, 2002 | 4.64 | 4.75 | 4.61 | 4.61 | 30 Thousand |
| 06 Feb, 2002 | 4.51 | 4.78 | 4.45 | 4.61 | 80.4 Thousand |
| 05 Feb, 2002 | 4.02 | 4.7 | 4.02 | 4.49 | 198 Thousand |
| 04 Feb, 2002 | 3.79 | 4.05 | 3.74 | 3.93 | 49.6 Thousand |
| 01 Feb, 2002 | 4.04 | 4.04 | 3.65 | 3.79 | 47.2 Thousand |
| 31 Jan, 2002 | 3.78 | 4.0 | 3.78 | 4.0 | 39.2 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD