Ziff Davis Inc (ZD)
USD 36.4
(-0.27%)
USD 36.4
(-0.27%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan, 2000 | 5.19 | 5.46 | 5.19 | 5.38 | 129.7 Thousand |
| 05 Jan, 2000 | 5.43 | 5.54 | 4.78 | 5.11 | 259.8 Thousand |
| 04 Jan, 2000 | 5.6 | 5.65 | 5.27 | 5.32 | 169.2 Thousand |
| 03 Jan, 2000 | 5.87 | 6.0 | 5.54 | 5.65 | 246 Thousand |
| 31 Dec, 1999 | 5.34 | 6.08 | 5.32 | 5.84 | 203.8 Thousand |
| 30 Dec, 1999 | 6.14 | 6.19 | 5.32 | 5.43 | 222.6 Thousand |
| 29 Dec, 1999 | 5.87 | 6.08 | 5.65 | 5.92 | 299.9 Thousand |
| 28 Dec, 1999 | 6.78 | 6.79 | 5.22 | 5.6 | 884.3 Thousand |
| 27 Dec, 1999 | 7.5 | 7.5 | 6.19 | 6.68 | 3.96 Million |
| 23 Dec, 1999 | 3.79 | 5.32 | 3.78 | 5.11 | 799.1 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD