Ziff Davis Inc (ZD)
USD 34.67
(0.49%)
USD 34.67
(0.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 1999 | 4.97 | 5.16 | 4.81 | 4.81 | 237.8 Thousand |
| 02 Dec, 1999 | 5.03 | 5.11 | 4.84 | 4.89 | 151.8 Thousand |
| 01 Dec, 1999 | 5.22 | 5.22 | 4.84 | 5.11 | 150.4 Thousand |
| 30 Nov, 1999 | 5.24 | 5.32 | 4.94 | 5.08 | 278 Thousand |
| 29 Nov, 1999 | 5.38 | 5.43 | 5.0 | 5.16 | 232 Thousand |
| 26 Nov, 1999 | 5.38 | 5.65 | 5.27 | 5.38 | 126.9 Thousand |
| 24 Nov, 1999 | 5.27 | 5.65 | 5.0 | 5.38 | 218.2 Thousand |
| 23 Nov, 1999 | 5.13 | 5.24 | 4.84 | 5.24 | 161.8 Thousand |
| 22 Nov, 1999 | 5.43 | 5.51 | 5.0 | 5.11 | 272.5 Thousand |
| 19 Nov, 1999 | 5.43 | 5.65 | 5.38 | 5.49 | 106 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD