Zillow Inc $143.46

up +0.24


29/8/2014 04:00 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
8/29/2014144.29145.00141.60143.46526,982
8/28/2014144.67145.29142.55143.22757,262
8/27/2014147.73147.79143.10144.31756,125
8/26/2014145.65147.62144.00146.81638,861
8/25/2014148.23148.54143.51144.941,037,329
8/22/2014145.00146.99143.59146.851,052,123
8/21/2014142.49146.28140.56145.051,481,439
8/20/2014138.45143.01137.90141.321,207,269
8/19/2014139.17140.11137.50138.85794,943
8/18/2014140.19140.50137.30138.321,124,268
8/15/2014135.71140.19134.28138.881,746,907
8/14/2014135.37136.91133.00133.831,268,334
8/13/2014133.88137.64132.77135.341,329,442
8/12/2014135.79137.03131.10132.631,338,528
8/11/2014134.91137.40133.51135.781,183,950
8/8/2014141.52141.88137.73139.62556,976
8/7/2014140.02142.21138.00139.94971,428
8/6/2014137.05141.92134.12138.301,923,485
8/5/2014145.17145.98138.55141.061,998,611
8/4/2014144.73147.30144.01144.811,061,986
8/1/2014143.01146.46138.56142.901,338,201
7/31/2014147.92147.92142.30143.531,420,322
7/30/2014151.12151.27147.01148.411,584,822
7/29/2014159.51160.80149.15149.873,889,581
7/28/2014152.14164.90147.93160.328,777,601
7/25/2014143.50159.27142.50158.864,492,482
7/24/2014127.68157.61125.60145.767,789,118
7/23/2014127.28127.80124.51126.47660,019
7/22/2014126.54128.92125.25126.60778,559
7/21/2014124.99127.44123.35126.73852,340
7/18/2014123.72127.20123.54124.20967,757
7/17/2014128.24130.26123.25123.671,377,320
7/16/2014130.50132.00129.04129.32723,200
7/15/2014131.50133.29126.66129.041,229,935
7/14/2014131.77135.75130.75131.431,424,605
7/11/2014131.42133.50129.20131.181,154,491
7/10/2014128.62132.49124.00131.421,971,233
7/9/2014132.02134.69130.71133.371,339,675
7/8/2014134.80134.90127.94130.302,179,491
7/7/2014141.32141.80135.17135.351,619,445
7/3/2014140.46142.88139.01142.23678,087
7/2/2014141.33145.00139.23140.101,249,658
7/1/2014142.81144.16140.31140.691,233,646
6/30/2014140.05145.49140.02142.931,744,511
6/27/2014135.99140.48132.55138.875,115,977
6/26/2014139.30140.43135.38138.041,680,774
6/25/2014133.05140.75132.01140.361,822,955
6/24/2014133.95141.17131.93132.302,662,801
6/23/2014134.54136.95132.31133.981,211,848
6/20/2014130.64135.00129.00134.411,547,612
6/19/2014129.93131.98128.73131.05986,153
6/18/2014131.19132.10127.17129.801,336,404
6/17/2014128.97132.63128.05131.101,863,045
6/16/2014122.58130.20122.22130.011,629,943
6/13/2014121.36124.80120.26122.971,147,532
6/12/2014123.48126.30119.26120.101,890,268
6/11/2014117.19123.96117.10123.191,907,430
6/10/2014116.73118.38116.49118.31998,861
6/9/2014118.70118.70115.75117.00723,830
6/6/2014118.89119.00117.37118.14892,669
6/5/2014116.90118.70115.01117.481,098,387
6/4/2014116.07118.59114.25117.93945,545
6/3/2014116.85117.87114.82116.511,311,681
6/2/2014113.30118.04113.00117.982,142,889
5/30/2014121.18121.50116.83118.021,696,767
5/29/2014122.35123.70119.41122.151,327,930
5/28/2014119.50123.64118.84122.041,902,761
5/27/2014119.93123.61118.17120.401,959,029
5/23/2014114.90119.84113.08119.771,768,514
5/22/2014110.14116.70109.61114.322,060,942
5/21/2014107.51109.64106.03109.041,118,414
5/20/2014109.31111.00106.02107.001,696,700
5/19/2014106.75112.39106.07110.533,318,443
5/16/2014102.71107.00101.75106.811,726,336
5/15/201498.56103.5094.73102.422,083,569
5/14/2014101.47103.0298.4898.701,019,087
5/13/201499.95102.6698.91101.941,513,202
5/12/201497.60101.4796.3799.831,546,195
5/9/201495.0498.1693.0097.571,875,980
5/8/201495.49104.3892.0097.393,993,291
5/7/2014103.28103.5093.0093.635,814,317
5/6/2014106.82110.25102.53102.922,144,939
5/5/2014105.11109.00104.70107.941,480,083
5/2/2014106.16108.19104.67106.861,694,505
5/1/2014108.26111.35105.38107.022,486,212
4/30/2014101.07110.98100.00108.703,731,318
4/29/201493.16104.7593.16103.843,422,954
4/28/201493.3693.9286.8791.052,522,927
4/25/2014102.18102.5092.6392.772,777,742
4/24/2014102.70104.55101.01103.591,390,426
4/23/2014103.76105.00101.30102.141,612,317
4/22/2014101.70108.12101.65104.843,294,102
4/21/201495.11104.6894.52103.003,443,585
4/17/201494.0196.9792.7395.751,495,696
4/16/201491.7294.2589.7694.041,500,905
4/15/201486.8590.9384.6490.562,066,128
4/14/201488.0590.1285.4586.991,939,498
4/11/201491.7493.2784.8087.053,586,632
4/10/201494.4195.8391.6493.572,053,761
4/9/201488.9195.4488.4394.802,225,002
Trading Center