Ziff Davis Inc (ZD)
USD 34.67
(0.49%)
USD 34.67
(0.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Nov, 1999 | 3.53 | 3.64 | 3.37 | 3.59 | 181 Thousand |
| 03 Nov, 1999 | 3.6 | 3.69 | 3.53 | 3.53 | 78.3 Thousand |
| 02 Nov, 1999 | 3.75 | 3.8 | 3.48 | 3.53 | 261.3 Thousand |
| 01 Nov, 1999 | 3.75 | 3.88 | 3.69 | 3.75 | 66.2 Thousand |
| 29 Oct, 1999 | 3.86 | 4.02 | 3.75 | 3.78 | 100 Thousand |
| 28 Oct, 1999 | 3.88 | 3.91 | 3.69 | 3.78 | 69.9 Thousand |
| 27 Oct, 1999 | 3.94 | 4.07 | 3.69 | 3.86 | 105.6 Thousand |
| 26 Oct, 1999 | 4.02 | 4.05 | 3.91 | 3.99 | 51.2 Thousand |
| 25 Oct, 1999 | 3.99 | 4.24 | 3.8 | 4.05 | 114.3 Thousand |
| 22 Oct, 1999 | 4.02 | 4.02 | 3.91 | 3.94 | 191.2 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD