Ziff Davis Inc (ZD)

USD 34.35

(-6.35%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 1999 4.24 4.4 4.13 4.24 159.3 Thousand
05 Oct, 1999 4.24 4.4 4.21 4.24 107.3 Thousand
04 Oct, 1999 4.26 4.67 4.24 4.26 147.2 Thousand
01 Oct, 1999 4.45 4.45 4.29 4.45 143.3 Thousand
30 Sep, 1999 4.32 4.35 4.16 4.32 85.1 Thousand
29 Sep, 1999 4.18 4.45 4.07 4.18 137 Thousand
28 Sep, 1999 4.16 4.4 4.02 4.16 64 Thousand
27 Sep, 1999 4.24 4.51 4.02 4.24 603.1 Thousand
24 Sep, 1999 4.13 4.35 3.86 4.13 280.3 Thousand
23 Sep, 1999 4.35 4.78 4.35 4.35 345.4 Thousand