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

 
Site Web Search powered by YAHOO!SEARCH
 
ZYNGA-A (NQ: ZNGA)
2.380 USD  -0.020 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.400 2.435 2.350 2.380 8,174,380 -0.02(-0.83%)
Apr 28, 2016 2.410 2.450 2.390 2.400 5,454,134 -0.03(-1.23%)
Apr 27, 2016 2.430 2.450 2.400 2.430 3,793,041 -0.01(-0.41%)
Apr 26, 2016 2.460 2.480 2.410 2.440 10,460,512 -0.02(-0.81%)
Apr 25, 2016 2.480 2.490 2.440 2.460 5,914,757 -0.02(-0.81%)
Apr 22, 2016 2.520 2.550 2.450 2.480 8,256,315 -0.05(-1.98%)
Apr 21, 2016 2.480 2.540 2.440 2.530 13,724,003 +0.05(+2.02%)
Apr 20, 2016 2.470 2.500 2.450 2.480 6,019,178 +0.01(+0.40%)
Apr 19, 2016 2.440 2.500 2.440 2.470 7,426,248 +0.01(+0.41%)
Apr 18, 2016 2.390 2.470 2.380 2.460 5,722,118 +0.02(+0.82%)
Apr 15, 2016 2.420 2.470 2.420 2.440 7,287,295 +0.01(+0.41%)
Apr 14, 2016 2.440 2.450 2.400 2.430 3,546,015 -0.01(-0.41%)
Apr 13, 2016 2.370 2.450 2.350 2.440 12,832,250 +0.08(+3.39%)
Apr 12, 2016 2.350 2.390 2.310 2.360 12,055,851 +0.02(+0.85%)
Apr 11, 2016 2.420 2.420 2.320 2.340 21,172,887 -0.06(-2.50%)
Apr 08, 2016 2.350 2.400 2.320 2.400 7,400,802 +0.04(+1.69%)
Apr 07, 2016 2.400 2.410 2.320 2.360 8,814,084 -0.04(-1.67%)
Apr 06, 2016 2.310 2.430 2.300 2.400 14,519,807 +0.10(+4.35%)
Apr 05, 2016 2.270 2.315 2.250 2.300 13,491,265 +0.01(+0.44%)
Apr 04, 2016 2.210 2.310 2.190 2.290 18,850,491 +0.09(+4.09%)
Apr 01, 2016 2.250 2.260 2.180 2.200 23,064,317 -0.08(-3.51%)
Mar 31, 2016 2.260 2.280 2.220 2.280 14,942,368 +0.02(+0.88%)
Mar 30, 2016 2.240 2.280 2.200 2.260 33,031,404 +0.03(+1.35%)
Mar 29, 2016 2.180 2.250 2.140 2.230 11,897,188 +0.05(+2.29%)
Mar 28, 2016 2.200 2.210 2.150 2.180 5,516,280 -0.02(-0.91%)
Mar 24, 2016 2.200 2.200 2.200 0 +0.03(+1.38%)
Mar 23, 2016 2.260 2.270 2.160 2.170 7,216,699 -0.08(-3.56%)
Mar 22, 2016 2.220 2.290 2.200 2.250 12,676,836 +0.02(+0.90%)
Mar 21, 2016 2.250 2.270 2.200 2.230 12,775,679 -0.04(-1.76%)
Mar 18, 2016 2.250 2.270 2.230 2.270 10,451,504 +0.04(+1.79%)
Mar 17, 2016 2.230 2.270 2.200 2.230 15,281,617 +0.02(+0.90%)
Mar 16, 2016 2.220 2.235 2.160 2.210 9,211,857 -0.01(-0.45%)
Mar 15, 2016 2.250 2.250 2.180 2.220 12,950,810 -0.03(-1.33%)
Mar 14, 2016 2.230 2.280 2.200 2.250 9,190,227 +0.02(+0.90%)
Mar 11, 2016 2.190 2.240 2.165 2.230 13,011,177 +0.04(+1.83%)
Mar 10, 2016 2.190 2.200 2.130 2.190 7,611,661 +0.04(+1.86%)
Mar 09, 2016 2.220 2.220 2.130 2.150 10,391,115 -0.04(-1.83%)
Mar 08, 2016 2.250 2.250 2.180 2.190 10,973,550 -0.05(-2.23%)
Mar 07, 2016 2.290 2.320 2.210 2.240 9,926,687 -0.04(-1.75%)
Mar 04, 2016 2.270 2.320 2.250 2.280 10,310,464 +0.01(+0.44%)
Mar 03, 2016 2.250 2.300 2.240 2.270 6,484,463 +0.02(+0.89%)
Mar 02, 2016 2.300 2.360 2.190 2.250 19,109,297 +0.09(+4.17%)
Mar 01, 2016 2.150 2.200 2.130 2.160 11,447,188 +0.05(+2.37%)
Feb 29, 2016 2.120 2.230 2.110 2.110 13,968,742 -0.05(-2.31%)
Feb 26, 2016 2.130 2.200 2.100 2.160 10,152,826 +0.02(+0.93%)
Feb 25, 2016 2.060 2.190 2.060 2.140 10,579,951 +0.07(+3.38%)
Feb 24, 2016 1.990 2.080 1.970 2.070 8,531,830 +0.07(+3.50%)
Feb 23, 2016 1.960 2.040 1.950 2.000 8,509,081 +0.03(+1.52%)
Feb 22, 2016 1.990 2.050 1.970 1.970 8,813,983 -0.02(-1.01%)
Feb 19, 2016 1.850 2.030 1.840 1.990 26,052,407 +0.13(+6.99%)
Feb 18, 2016 1.890 1.900 1.845 1.860 25,688,979 -0.01(-0.53%)
Feb 17, 2016 1.860 1.900 1.850 1.870 30,183,651 +0.04(+2.19%)
Feb 16, 2016 1.820 1.960 1.820 1.830 28,514,293 +0.00(+0.00%)
Feb 12, 2016 1.830 1.830 1.830 0 +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%)
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