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

 
Site Web Search powered by YAHOO!SEARCH
 
ZYNGA-A (NQ: ZNGA)
2.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.720 2.820 2.720 2.770 8,261,553 +0.05(+1.84%)
Mar 26, 2015 2.740 2.795 2.710 2.720 11,453,176 -0.05(-1.81%)
Mar 25, 2015 2.820 2.840 2.750 2.770 19,292,289 -0.04(-1.42%)
Mar 24, 2015 2.750 2.890 2.710 2.810 39,283,222 +0.05(+1.81%)
Mar 23, 2015 2.710 2.790 2.700 2.760 16,167,517 +0.06(+2.22%)
Mar 20, 2015 2.650 2.730 2.640 2.700 11,462,314 +0.05(+1.89%)
Mar 19, 2015 2.630 2.660 2.610 2.650 6,964,991 +0.03(+1.15%)
Mar 18, 2015 2.600 2.680 2.590 2.620 12,103,149 +0.00(+0.00%)
Mar 17, 2015 2.550 2.690 2.550 2.620 13,167,221 +0.05(+1.95%)
Mar 16, 2015 2.590 2.630 2.510 2.570 16,663,133 -0.02(-0.77%)
Mar 13, 2015 2.700 2.720 2.560 2.590 28,979,450 -0.09(-3.36%)
Mar 12, 2015 2.600 2.720 2.590 2.680 25,108,006 +0.07(+2.68%)
Mar 11, 2015 2.560 2.630 2.510 2.610 17,064,845 +0.06(+2.35%)
Mar 10, 2015 2.520 2.560 2.480 2.550 9,761,036 +0.01(+0.39%)
Mar 09, 2015 2.530 2.590 2.480 2.540 13,921,837 +0.00(+0.00%)
Mar 06, 2015 2.600 2.540 25,639,787 +0.13(+5.39%)
Mar 05, 2015 2.410 2.440 2.380 2.410 13,431,180 +0.02(+0.84%)
Mar 04, 2015 2.410 2.350 2.390 24,439,610 +0.04(+1.70%)
Mar 03, 2015 2.300 2.350 24,959,621 +0.03(+1.29%)
Mar 02, 2015 2.290 2.330 2.280 2.320 9,748,450 +0.02(+0.87%)
Feb 27, 2015 2.300 2.320 2.270 2.300 13,032,824 -0.01(-0.43%)
Feb 26, 2015 2.275 2.310 27,634,859 -0.02(-0.86%)
Feb 25, 2015 2.300 2.350 2.300 2.330 12,559,590 +0.01(+0.43%)
Feb 24, 2015 2.290 2.320 2.280 2.320 9,201,225 +0.00(+0.00%)
Feb 23, 2015 2.300 2.330 2.290 2.320 10,191,861 +0.00(+0.00%)
Feb 20, 2015 2.290 2.330 2.290 2.320 14,781,645 +0.00(+0.00%)
Feb 19, 2015 2.280 2.320 2.240 2.320 17,030,439 +0.01(+0.43%)
Feb 18, 2015 2.350 2.360 2.270 2.310 14,887,153 -0.01(-0.43%)
Feb 17, 2015 2.250 2.370 2.240 2.320 26,148,480 +0.08(+3.57%)
Feb 13, 2015 2.240 2.240 2.240 0 -0.42(-15.79%)
Feb 12, 2015 2.800 2.804 2.630 2.660 54,707,759 -0.15(-5.34%)
Feb 11, 2015 2.810 2.870 2.780 2.810 14,415,947 +0.01(+0.36%)
Feb 10, 2015 2.760 2.840 2.730 2.800 11,796,411 +0.05(+1.82%)
Feb 09, 2015 2.750 2.790 2.710 2.750 12,017,323 +0.01(+0.36%)
Feb 06, 2015 2.650 2.780 2.640 2.740 13,754,782 +0.10(+3.79%)
Feb 05, 2015 2.600 2.690 2.600 2.640 9,778,071 +0.06(+2.33%)
Feb 04, 2015 2.620 2.620 2.550 2.580 6,917,222 -0.01(-0.39%)
Feb 03, 2015 2.590 2.630 2.560 2.590 11,380,094 +0.02(+0.78%)
Feb 02, 2015 2.560 2.590 2.540 2.570 8,432,631 +0.01(+0.39%)
Jan 30, 2015 2.560 2.580 2.540 2.560 6,233,452 -0.02(-0.78%)
Jan 29, 2015 2.550 2.630 2.520 2.580 9,042,318 +0.00(+0.00%)
Jan 28, 2015 2.680 2.680 2.570 2.580 8,390,859 -0.08(-3.01%)
Jan 27, 2015 2.650 2.690 2.640 2.660 5,728,195 -0.01(-0.37%)
Jan 26, 2015 2.720 2.760 2.650 2.670 7,695,047 -0.06(-2.20%)
Jan 23, 2015 2.620 2.770 2.620 2.730 11,476,800 +0.11(+4.20%)
Jan 22, 2015 2.600 2.680 2.560 2.620 8,084,670 +0.03(+1.16%)
Jan 21, 2015 2.610 2.630 2.530 2.590 15,948,175 -0.04(-1.52%)
Jan 20, 2015 2.610 2.670 2.580 2.630 19,775,807 +0.02(+0.77%)
Jan 16, 2015 2.550 2.660 2.540 2.610 19,408,239 +0.02(+0.77%)
Jan 15, 2015 2.500 2.590 14,211,138 -0.01(-0.38%)
Jan 14, 2015 2.520 2.600 2.480 2.600 9,006,837 +0.04(+1.56%)
Jan 13, 2015 2.560 9,973,597 -0.06(-2.29%)
Jan 12, 2015 2.610 2.620 2.520 2.620 12,875,814 -0.02(-0.76%)
Jan 09, 2015 2.600 2.650 2.550 2.640 10,639,109 +0.06(+2.33%)
Jan 08, 2015 2.680 2.710 2.580 2.580 11,772,130 -0.10(-3.73%)
Jan 07, 2015 2.700 2.750 2.630 2.680 13,289,628 -0.02(-0.74%)
Jan 06, 2015 2.710 2.720 2.610 2.700 14,938,290 -0.01(-0.37%)
Jan 05, 2015 2.700 2.740 2.660 2.710 15,019,400 -0.02(-0.73%)
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