Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Dec, 1999 | 5.34 | 6.08 | 5.32 | 5.84 | 203.8 Thousand |
| 30 Dec, 1999 | 6.14 | 6.19 | 5.32 | 5.43 | 222.6 Thousand |
| 29 Dec, 1999 | 5.87 | 6.08 | 5.65 | 5.92 | 299.9 Thousand |
| 28 Dec, 1999 | 6.78 | 6.79 | 5.22 | 5.6 | 884.3 Thousand |
| 27 Dec, 1999 | 7.5 | 7.5 | 6.19 | 6.68 | 3.96 Million |
| 23 Dec, 1999 | 3.79 | 5.32 | 3.78 | 5.11 | 799.1 Thousand |
| 22 Dec, 1999 | 3.97 | 4.02 | 3.69 | 3.72 | 259.4 Thousand |
| 21 Dec, 1999 | 4.05 | 4.24 | 3.99 | 4.02 | 314 Thousand |
| 20 Dec, 1999 | 4.22 | 4.24 | 3.91 | 4.07 | 268.1 Thousand |
| 17 Dec, 1999 | 4.64 | 4.67 | 4.07 | 4.21 | 303.2 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD