Ziff Davis Inc (ZD)

USD 34.67

(0.49%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 1999 4.18 4.18 3.91 3.91 241.9 Thousand
20 Oct, 1999 4.26 4.35 4.21 4.26 139 Thousand
19 Oct, 1999 4.33 4.4 4.1 4.24 190.3 Thousand
18 Oct, 1999 4.4 4.4 3.8 3.99 166.8 Thousand
15 Oct, 1999 4.1 4.45 3.69 4.24 424.3 Thousand
14 Oct, 1999 4.35 4.35 4.02 4.13 117.7 Thousand
13 Oct, 1999 4.32 4.4 4.24 4.26 60.8 Thousand
12 Oct, 1999 4.58 4.59 4.24 4.29 149.8 Thousand
11 Oct, 1999 4.37 5.0 4.35 4.54 799.9 Thousand
08 Oct, 1999 4.35 4.45 4.29 4.35 127.7 Thousand