Ziff Davis Inc (ZD)
USD 38.21
(2.44%)
USD 38.21
(2.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 28 Feb, 2000 | 4.81 | 4.84 | 4.4 | 4.4 | 244.8 Thousand |
| 25 Feb, 2000 | 4.78 | 4.84 | 4.67 | 4.73 | 207.4 Thousand |
| 24 Feb, 2000 | 4.84 | 4.89 | 4.67 | 4.78 | 622.1 Thousand |
| 23 Feb, 2000 | 4.51 | 4.73 | 4.35 | 4.73 | 226.2 Thousand |
| 22 Feb, 2000 | 4.39 | 4.45 | 4.29 | 4.4 | 363.9 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD