Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Apr, 2000 | 3.56 | 3.59 | 3.26 | 3.37 | 131.6 Thousand |
| 10 Apr, 2000 | 3.78 | 3.8 | 3.37 | 3.48 | 189.4 Thousand |
| 07 Apr, 2000 | 4.13 | 4.13 | 3.4 | 3.48 | 382.2 Thousand |
| 06 Apr, 2000 | 3.59 | 4.4 | 3.42 | 3.86 | 176.5 Thousand |
| 05 Apr, 2000 | 3.53 | 3.64 | 3.26 | 3.48 | 116 Thousand |
| 04 Apr, 2000 | 3.86 | 3.91 | 3.1 | 3.59 | 180.1 Thousand |
| 03 Apr, 2000 | 4.13 | 4.29 | 3.91 | 4.18 | 45.4 Thousand |
| 31 Mar, 2000 | 4.07 | 4.4 | 3.91 | 4.35 | 101 Thousand |
| 30 Mar, 2000 | 4.35 | 4.37 | 3.86 | 4.26 | 176.5 Thousand |
| 29 Mar, 2000 | 4.59 | 4.59 | 4.24 | 4.24 | 132.9 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD