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

 
Site Web Search powered by YAHOO!SEARCH
 
ZYNGA-A (NQ: ZNGA)
1.830 USD  +0.020 (+1.10%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 1.820 1.860 1.810 1.830 19,773,000 +0.02(+1.10%)
Feb 11, 2016 1.800 1.880 1.780 1.810 33,941,927 -0.32(-15.02%)
Feb 10, 2016 2.130 17,514,559 +0.10(+4.93%)
Feb 09, 2016 2.090 2.150 1.930 2.030 33,783,246 -0.06(-2.87%)
Feb 08, 2016 2.250 2.250 2.060 2.090 28,973,271 -0.19(-8.33%)
Feb 05, 2016 2.370 2.370 2.200 2.280 19,699,245 -0.10(-4.20%)
Feb 04, 2016 2.340 2.420 2.320 2.380 8,391,926 +0.03(+1.28%)
Feb 03, 2016 2.380 2.390 2.290 2.350 11,766,864 -0.01(-0.42%)
Feb 02, 2016 2.400 2.450 2.330 2.360 12,652,407 -0.08(-3.28%)
Feb 01, 2016 2.420 2.490 2.360 2.440 11,359,306 -0.02(-0.81%)
Jan 29, 2016 2.440 2.460 2.390 2.460 8,773,706 +0.04(+1.65%)
Jan 28, 2016 2.430 2.490 2.405 2.420 11,531,764 +0.01(+0.41%)
Jan 27, 2016 2.420 2.450 2.390 2.410 10,310,526 +0.00(+0.00%)
Jan 26, 2016 2.390 2.455 2.382 2.410 13,846,505 +0.03(+1.26%)
Jan 25, 2016 2.400 2.430 2.370 2.380 10,505,156 -0.02(-0.83%)
Jan 22, 2016 2.350 2.420 2.350 2.400 10,704,564 +0.07(+3.00%)
Jan 21, 2016 2.230 2.380 2.220 2.330 11,220,172 +0.10(+4.48%)
Jan 20, 2016 2.250 2.260 2.150 2.230 27,982,441 -0.05(-2.19%)
Jan 19, 2016 2.370 2.390 2.250 2.280 13,495,942 -0.09(-3.80%)
Jan 15, 2016 2.370 2.370 2.370 0 -0.03(-1.25%)
Jan 14, 2016 2.400 2.440 2.310 2.400 8,426,542 +0.03(+1.27%)
Jan 13, 2016 2.420 2.430 2.350 2.370 12,406,256 -0.02(-0.84%)
Jan 12, 2016 2.400 2.460 2.380 2.390 18,810,472 +0.00(+0.00%)
Jan 11, 2016 2.430 2.435 2.360 2.390 15,023,469 -0.02(-0.83%)
Jan 08, 2016 2.510 2.510 2.390 2.410 7,719,389 -0.07(-2.82%)
Jan 07, 2016 2.520 2.590 2.460 2.480 8,124,681 -0.09(-3.50%)
Jan 06, 2016 2.540 2.575 2.500 2.570 9,152,367 +0.01(+0.39%)
Jan 05, 2016 2.600 2.610 2.550 2.560 13,506,473 -0.02(-0.78%)
Jan 04, 2016 2.640 2.650 2.530 2.580 18,953,037 -0.10(-3.73%)
Dec 31, 2015 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 30, 2015 2.630 2.720 2.590 2.680 15,402,552 +0.04(+1.52%)
Dec 29, 2015 2.690 2.700 2.600 2.640 15,153,509 -0.05(-1.86%)
Dec 28, 2015 2.690 2.710 2.660 2.690 7,621,195 -0.02(-0.74%)
Dec 24, 2015 2.710 2.710 2.710 0 +0.07(+2.65%)
Dec 23, 2015 2.600 2.700 2.540 2.640 9,636,775 +0.06(+2.33%)
Dec 22, 2015 2.630 2.665 2.580 2.580 8,277,741 -0.04(-1.34%)
Dec 21, 2015 2.630 2.680 2.550 2.615 13,915,265 -0.02(-0.95%)
Dec 18, 2015 2.590 2.640 2.570 2.640 18,055,439 +0.04(+1.54%)
Dec 17, 2015 2.570 2.630 2.570 2.600 7,566,487 +0.01(+0.39%)
Dec 16, 2015 2.570 2.620 2.500 2.590 10,635,839 +0.02(+0.78%)
Dec 15, 2015 2.540 2.590 2.520 2.570 6,045,576 +0.03(+1.18%)
Dec 14, 2015 2.490 2.580 2.470 2.540 9,237,377 +0.08(+3.25%)
Dec 11, 2015 2.550 2.590 2.440 2.460 9,586,015 -0.11(-4.28%)
Dec 10, 2015 2.540 2.610 2.540 2.570 4,518,488 +0.02(+0.78%)
Dec 09, 2015 2.600 2.620 2.500 2.550 8,381,831 -0.05(-1.92%)
Dec 08, 2015 2.600 2.640 2.570 2.600 7,284,215 -0.01(-0.38%)
Dec 07, 2015 2.620 2.660 2.580 2.610 4,815,086 -0.02(-0.76%)
Dec 04, 2015 2.610 2.670 2.590 2.630 8,932,283 +0.05(+1.94%)
Dec 03, 2015 2.640 2.690 2.580 2.580 7,255,316 -0.05(-1.90%)
Dec 02, 2015 2.580 2.650 2.570 2.630 10,420,401 +0.03(+1.15%)
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