Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
ZYNGA-A (NQ: ZNGA)
2.430 USD  +0.140 (+6.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.310 2.480 2.290 2.430 22,311,994 +0.14(+6.11%)
Oct 20, 2014 2.270 2.340 2.260 2.290 12,879,296 +0.00(+0.00%)
Oct 17, 2014 2.280 2.290 13,795,518 +0.00(+0.00%)
Oct 16, 2014 2.250 2.400 2.240 2.290 16,315,970 +0.01(+0.44%)
Oct 15, 2014 2.250 2.300 2.200 2.280 13,623,738 +0.01(+0.44%)
Oct 14, 2014 2.250 2.320 2.250 2.270 22,966,179 -0.01(-0.44%)
Oct 13, 2014 2.250 2.280 28,849,524 -0.09(-3.80%)
Oct 10, 2014 2.370 2.390 2.250 2.370 22,667,918 -0.03(-1.25%)
Oct 09, 2014 2.570 2.590 2.360 2.400 26,840,964 -0.16(-6.25%)
Oct 08, 2014 2.600 2.610 2.450 2.560 39,426,595 +0.00(+0.00%)
Oct 07, 2014 2.530 2.720 2.530 2.560 18,400,103 +0.01(+0.39%)
Oct 06, 2014 2.620 2.660 2.520 2.550 18,884,683 -0.07(-2.67%)
Oct 03, 2014 2.640 2.680 2.600 2.620 11,211,872 +0.00(+0.00%)
Oct 02, 2014 2.660 2.670 2.550 2.620 35,703,333 -0.07(-2.60%)
Oct 01, 2014 2.710 2.730 2.600 2.690 21,085,029 -0.01(-0.37%)
Sep 30, 2014 2.790 2.800 2.700 2.700 16,830,628 -0.09(-3.23%)
Sep 29, 2014 2.810 2.830 2.740 2.790 36,420,972 -0.04(-1.41%)
Sep 26, 2014 2.960 2.990 2.830 2.830 19,464,836 -0.12(-4.23%)
Sep 25, 2014 3.000 3.020 2.940 2.955 8,362,349 -0.05(-1.83%)
Sep 24, 2014 2.980 3.040 2.940 3.010 14,906,686 +0.01(+0.33%)
Sep 23, 2014 3.100 3.110 2.980 3.000 11,141,969 -0.05(-1.64%)
Sep 22, 2014 3.020 3.080 2.990 3.050 14,422,572 -0.01(-0.33%)
Sep 19, 2014 3.100 3.110 3.040 3.060 20,329,268 -0.02(-0.65%)
Sep 18, 2014 3.150 3.190 3.060 3.080 25,948,644 -0.07(-2.22%)
Sep 17, 2014 3.020 3.150 3.020 3.150 31,259,678 +0.13(+4.30%)
Sep 16, 2014 2.890 3.030 2.870 3.020 20,519,371 +0.12(+4.14%)
Sep 15, 2014 2.930 2.930 2.820 2.900 11,657,211 -0.02(-0.68%)
Sep 12, 2014 2.930 2.960 2.910 2.920 6,421,124 -0.02(-0.68%)
Sep 11, 2014 2.960 2.980 2.930 2.940 6,381,646 -0.05(-1.67%)
Sep 10, 2014 2.940 3.010 2.900 2.990 11,423,544 +0.04(+1.36%)
Sep 09, 2014 3.000 3.020 2.910 2.950 18,675,196 -0.07(-2.32%)
Sep 08, 2014 3.080 3.080 3.010 3.020 7,924,388 -0.06(-1.95%)
Sep 05, 2014 3.030 3.090 3.000 3.080 13,759,243 +0.03(+0.98%)
Sep 04, 2014 3.070 3.085 3.031 3.050 13,804,029 +0.04(+1.33%)
Sep 03, 2014 3.050 3.050 2.950 3.010 17,817,379 +0.00(+0.00%)
Sep 02, 2014 2.900 3.010 2.895 3.010 15,967,194 +0.11(+3.97%)
Aug 29, 2014 2.895 2.895 2.895 0 +0.02(+0.52%)
Aug 28, 2014 2.890 2.920 2.840 2.880 9,183,454 +0.00(+0.00%)
Aug 27, 2014 2.930 2.960 2.880 2.880 12,715,249 -0.07(-2.37%)
Aug 26, 2014 3.020 3.020 2.910 2.950 14,024,916 -0.06(-1.99%)
Aug 25, 2014 3.070 3.080 3.000 3.010 9,948,463 -0.07(-2.27%)
Aug 22, 2014 3.100 3.100 3.040 3.080 15,659,702 +0.02(+0.65%)
Aug 21, 2014 3.100 3.110 3.010 3.060 19,321,171 -0.06(-1.92%)
Aug 20, 2014 3.090 3.140 3.070 3.120 14,580,704 +0.01(+0.32%)
Aug 19, 2014 3.050 3.150 3.050 3.110 30,761,219 +0.03(+0.97%)
Aug 18, 2014 2.930 3.090 2.920 3.080 35,984,112 +0.17(+5.84%)
Aug 15, 2014 2.880 2.920 2.825 2.910 12,125,424 +0.06(+2.11%)
Aug 14, 2014 2.850 2.880 2.820 2.850 11,361,789 +0.02(+0.71%)
Aug 13, 2014 2.810 2.860 2.810 2.830 11,370,603 -0.03(-1.05%)
Aug 12, 2014 2.820 2.870 2.760 2.860 26,215,391 +0.02(+0.53%)
Aug 11, 2014 2.900 2.900 2.760 2.845 26,810,280 -0.04(-1.22%)
Aug 08, 2014 2.880 85,044,205 -0.04(-1.37%)
Aug 07, 2014 2.810 2.950 2.770 2.920 52,894,984 +0.13(+4.66%)
Aug 06, 2014 2.810 2.840 2.730 2.790 25,365,209 -0.06(-2.11%)
Aug 05, 2014 2.870 2.880 2.790 2.850 17,247,283 +0.02(+0.53%)
Aug 04, 2014 2.880 2.940 2.810 2.835 14,315,294 -0.04(-1.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here