Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jan, 2000 | 5.13 | 5.43 | 5.0 | 5.05 | 73.4 Thousand |
| 13 Jan, 2000 | 5.03 | 5.03 | 4.78 | 5.0 | 144.7 Thousand |
| 12 Jan, 2000 | 5.49 | 5.54 | 4.78 | 5.05 | 208.2 Thousand |
| 11 Jan, 2000 | 5.3 | 5.65 | 5.11 | 5.11 | 178.6 Thousand |
| 10 Jan, 2000 | 5.32 | 5.62 | 5.16 | 5.38 | 189.9 Thousand |
| 07 Jan, 2000 | 5.32 | 5.38 | 5.22 | 5.32 | 114.8 Thousand |
| 06 Jan, 2000 | 5.19 | 5.46 | 5.19 | 5.38 | 129.7 Thousand |
| 05 Jan, 2000 | 5.43 | 5.54 | 4.78 | 5.11 | 259.8 Thousand |
| 04 Jan, 2000 | 5.6 | 5.65 | 5.27 | 5.32 | 169.2 Thousand |
| 03 Jan, 2000 | 5.87 | 6.0 | 5.54 | 5.65 | 246 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD