Ziff Davis Inc (ZD)
USD 36.68
(-2.71%)
USD 36.68
(-2.71%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Sep, 1999 | 5.98 | 6.03 | 5.81 | 5.98 | 142.3 Thousand |
| 03 Sep, 1999 | 6.03 | 6.19 | 5.79 | 6.03 | 168.2 Thousand |
| 02 Sep, 1999 | 5.87 | 6.08 | 5.65 | 5.87 | 223.4 Thousand |
| 01 Sep, 1999 | 5.92 | 6.36 | 5.76 | 5.92 | 328.6 Thousand |
| 31 Aug, 1999 | 5.98 | 6.3 | 5.87 | 5.98 | 196.5 Thousand |
| 30 Aug, 1999 | 6.19 | 6.25 | 5.65 | 6.19 | 386.7 Thousand |
| 27 Aug, 1999 | 5.76 | 5.76 | 5.22 | 5.76 | 75.5 Thousand |
| 26 Aug, 1999 | 5.6 | 5.76 | 5.11 | 5.6 | 183.1 Thousand |
| 25 Aug, 1999 | 5.49 | 5.76 | 5.32 | 5.49 | 142.5 Thousand |
| 24 Aug, 1999 | 5.68 | 5.92 | 5.65 | 5.68 | 139.9 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD