Ziff Davis Inc (ZD)
USD 37.04
(1.79%)
USD 37.04
(1.79%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Feb, 2000 | 4.67 | 4.78 | 4.56 | 4.67 | 199 Thousand |
| 04 Feb, 2000 | 4.84 | 4.94 | 4.56 | 4.78 | 335.2 Thousand |
| 03 Feb, 2000 | 4.94 | 5.05 | 4.78 | 4.84 | 284.7 Thousand |
| 02 Feb, 2000 | 5.32 | 5.43 | 4.89 | 4.89 | 309.6 Thousand |
| 01 Feb, 2000 | 5.54 | 5.7 | 5.22 | 5.22 | 162 Thousand |
| 31 Jan, 2000 | 5.22 | 5.43 | 5.11 | 5.22 | 189.3 Thousand |
| 28 Jan, 2000 | 5.32 | 5.32 | 5.11 | 5.16 | 69.6 Thousand |
| 27 Jan, 2000 | 5.22 | 5.54 | 5.05 | 5.32 | 237.1 Thousand |
| 26 Jan, 2000 | 5.32 | 5.54 | 5.0 | 5.16 | 193.5 Thousand |
| 25 Jan, 2000 | 5.87 | 5.87 | 5.22 | 5.32 | 178.2 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD