Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
17 Nov, 1999 6.0 6.36 5.32 5.65 990.6 Thousand
16 Nov, 1999 4.92 5.27 4.67 5.11 430.6 Thousand
15 Nov, 1999 5.24 5.38 4.78 5.11 499.4 Thousand
12 Nov, 1999 5.87 6.03 4.84 5.43 422.8 Thousand
11 Nov, 1999 6.52 6.68 4.84 5.81 819.4 Thousand
10 Nov, 1999 6.36 7.01 5.54 5.98 3.17 Million
09 Nov, 1999 3.91 5.87 3.91 5.84 3.85 Million
08 Nov, 1999 3.72 3.91 3.59 3.69 304.4 Thousand
05 Nov, 1999 3.56 3.69 3.31 3.64 244.8 Thousand
04 Nov, 1999 3.53 3.64 3.37 3.59 181 Thousand