Ziff Davis Inc (ZD)

USD 38.21

(4.28%)

Historical Prices

Date Open High Low Close Volume
13 Mar, 2000 5.22 5.22 4.78 4.94 117.6 Thousand
10 Mar, 2000 5.27 5.54 5.0 5.11 86.4 Thousand
09 Mar, 2000 5.0 5.6 4.78 5.43 199.3 Thousand
08 Mar, 2000 5.27 5.6 4.89 5.11 150.2 Thousand
07 Mar, 2000 5.35 5.7 5.22 5.32 253.2 Thousand
06 Mar, 2000 5.65 5.87 5.38 5.54 288.9 Thousand
03 Mar, 2000 5.38 5.76 5.11 5.6 494.9 Thousand
02 Mar, 2000 5.03 5.27 4.84 5.22 670.9 Thousand
01 Mar, 2000 4.67 4.89 4.56 4.62 271.4 Thousand
29 Feb, 2000 4.62 4.73 4.4 4.62 187.7 Thousand