Ziff Davis Inc (ZD)
USD 35.84
(7.18%)
USD 35.84
(7.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Aug, 1999 | 5.22 | 5.32 | 4.81 | 5.22 | 162.6 Thousand |
| 09 Aug, 1999 | 5.05 | 5.43 | 4.94 | 5.05 | 272 Thousand |
| 06 Aug, 1999 | 5.49 | 5.98 | 5.22 | 5.49 | 273.6 Thousand |
| 05 Aug, 1999 | 5.73 | 5.87 | 4.67 | 5.73 | 470.4 Thousand |
| 04 Aug, 1999 | 5.32 | 6.08 | 5.27 | 5.32 | 583.8 Thousand |
| 03 Aug, 1999 | 6.08 | 6.98 | 6.03 | 6.08 | 547.6 Thousand |
| 02 Aug, 1999 | 7.06 | 7.44 | 6.71 | 7.06 | 410.9 Thousand |
| 30 Jul, 1999 | 7.5 | 7.5 | 6.76 | 7.5 | 852.4 Thousand |
| 29 Jul, 1999 | 6.79 | 6.95 | 5.6 | 6.79 | 716.2 Thousand |
| 28 Jul, 1999 | 6.22 | 6.79 | 6.0 | 6.22 | 2.23 Million |
ZDAI
ZENA
ZENV
ZBIO
ZBRA
ZCMD