$112.35 -3.64 (%) Zillow Inc - NASDAQ

Oct. 1, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
9/30/2014117.98117.99112.54115.992,643,548
9/29/2014121.97122.79118.40119.331,147,877
9/26/2014121.07123.43120.92121.831,079,121
9/25/2014125.00125.95119.78120.071,636,054
9/24/2014125.20126.36124.10124.971,043,671
9/23/2014125.75128.43124.12125.26917,822
9/22/2014129.44129.67124.17125.911,160,747
9/19/2014133.59133.59127.49130.971,260,092
9/18/2014132.87135.13131.46132.021,026,643
9/17/2014133.24135.06131.28132.091,361,367
9/16/2014126.38135.23125.61133.362,394,042
9/15/2014127.30127.84123.05125.641,248,708
9/12/2014130.07130.07127.52127.921,026,150
9/11/2014132.14132.94128.24129.961,197,224
9/10/2014131.00134.06129.38132.59828,741
9/9/2014131.01133.73129.22130.111,599,666
9/8/2014136.20137.20130.00131.691,719,538
9/5/2014138.17138.32133.90137.20963,437
9/4/2014139.64140.98136.01137.991,076,751
9/3/2014144.60145.00139.04139.99936,000
9/2/2014145.59145.59141.81144.07559,360
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
  • Showing 1-100 of 805 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center