Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Jan, 2000 | 5.22 | 5.43 | 5.11 | 5.22 | 189.3 Thousand |
| 28 Jan, 2000 | 5.32 | 5.32 | 5.11 | 5.16 | 69.6 Thousand |
| 27 Jan, 2000 | 5.22 | 5.54 | 5.05 | 5.32 | 237.1 Thousand |
| 26 Jan, 2000 | 5.32 | 5.54 | 5.0 | 5.16 | 193.5 Thousand |
| 25 Jan, 2000 | 5.87 | 5.87 | 5.22 | 5.32 | 178.2 Thousand |
| 24 Jan, 2000 | 6.02 | 6.08 | 5.65 | 5.7 | 126.4 Thousand |
| 21 Jan, 2000 | 6.11 | 6.11 | 5.27 | 6.08 | 230.3 Thousand |
| 20 Jan, 2000 | 5.43 | 6.19 | 5.41 | 6.19 | 544.7 Thousand |
| 19 Jan, 2000 | 5.13 | 5.43 | 5.0 | 5.43 | 179.4 Thousand |
| 18 Jan, 2000 | 5.19 | 5.32 | 4.89 | 5.11 | 127.4 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD