Ziff Davis Inc (ZD)
USD 36.58
(5.45%)
USD 36.58
(5.45%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 23 Aug, 1999 | 5.65 | 5.98 | 5.6 | 5.65 | 135.8 Thousand |
| 20 Aug, 1999 | 5.79 | 6.08 | 5.7 | 5.79 | 166.8 Thousand |
| 19 Aug, 1999 | 5.92 | 6.41 | 5.81 | 5.92 | 230.8 Thousand |
| 18 Aug, 1999 | 6.36 | 6.95 | 6.19 | 6.36 | 800 Thousand |
| 17 Aug, 1999 | 6.36 | 6.95 | 5.76 | 6.36 | 406.9 Thousand |
| 16 Aug, 1999 | 6.55 | 6.85 | 5.65 | 6.55 | 615.4 Thousand |
| 13 Aug, 1999 | 5.98 | 6.03 | 4.89 | 5.98 | 604.6 Thousand |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD