Zillow Inc $95.75

up +1.71


17/4/2014 08:10 PM  |  NASDAQ : Z  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
4/17/201494.0196.9792.7395.751,495,700
4/16/201491.7294.2589.7694.041,500,900
4/15/201486.8590.9384.6490.562,066,130
4/14/201488.0590.1285.4586.991,939,500
4/11/201491.7493.2784.8087.053,586,630
4/10/201494.4195.8391.6493.572,053,760
4/9/201488.9195.4488.4394.802,225,000
4/8/201489.5191.4286.2588.021,754,560
4/7/201489.7995.7688.1489.073,605,970
4/4/201491.6092.4787.5591.002,652,730
4/3/201493.0196.1688.6190.991,892,640
4/2/201492.4194.3490.6592.611,094,730
4/1/201488.5592.9388.3092.272,544,270
3/31/201488.1390.0086.6188.101,078,940
3/28/201486.9891.5986.0087.121,456,230
3/27/201488.2690.4883.9985.861,757,340
3/26/201494.3395.6088.0488.261,757,320
3/25/201494.6497.7291.8194.231,638,900
3/24/201499.8799.9593.7693.951,967,570
3/21/201497.16102.2095.93100.243,128,890
3/20/201495.7297.1693.1697.011,424,240
3/19/201493.5198.3592.7695.953,656,900
3/18/201491.0095.0090.7393.791,987,700
3/17/201487.4792.2187.2191.682,691,770
3/14/201481.2787.4480.8687.101,953,510
3/13/201483.7383.8480.7482.011,419,830
3/12/201479.0683.8479.0683.651,642,010
3/11/201484.0184.2679.5379.901,415,390
3/10/201481.9584.9681.0283.581,115,750
3/7/201484.0084.2081.0982.031,108,920
3/6/201484.0184.4582.7083.59969,198
3/5/201483.2184.6982.2683.20942,958
3/4/201483.7485.8983.6283.96965,035
3/3/201482.0083.4980.5382.741,099,270
2/28/201487.7088.9582.2083.601,126,350
2/27/201486.0088.7485.7587.621,266,620
2/26/201483.4286.8383.0286.001,905,030
2/25/201481.7284.0081.6583.84858,144
2/24/201480.6983.8379.8081.971,761,040
2/21/201479.1481.3477.5278.881,101,520
2/20/201480.9081.6477.9579.261,459,840
2/19/201483.5183.9980.6180.91990,084
2/18/201482.0084.6782.0083.511,494,750
2/14/201486.5087.7979.8680.964,337,860
2/13/201489.8291.4083.8090.003,425,900
2/12/201488.7092.7687.7589.852,750,180
2/11/201486.3988.7985.4687.511,169,000
2/10/201485.7187.3784.2286.821,279,520
2/7/201484.4686.2582.4685.801,196,160
2/6/201480.7484.6479.4284.451,326,860
2/5/201480.1781.0076.2678.69978,608
2/4/201478.5781.4378.0978.611,132,940
2/3/201481.8683.0076.1577.351,453,580
1/31/201480.3085.3979.2582.10926,186
1/30/201481.2883.8080.4380.95837,398
1/29/201481.2581.5078.1079.001,193,730
1/28/201477.5883.4977.0383.351,105,410
1/27/201480.6481.5476.0076.951,349,830
1/24/201482.4183.1279.6380.781,336,920
1/23/201486.1086.6682.0483.431,074,430
1/22/201485.6887.1684.5286.37943,823
1/21/201485.9586.5383.5785.62917,819
1/17/201488.6689.0085.5485.771,207,340
1/16/201488.7793.0788.1988.551,549,030
1/15/201488.5789.6087.0488.74515,502
1/14/201485.7888.4185.7887.70738,224
1/13/201490.0090.6884.3585.741,248,990
1/10/201487.3289.9986.4289.82665,407
1/9/201489.2789.8486.4587.06956,450
1/8/201488.7691.2787.9689.191,034,580
1/7/201487.2591.1886.3790.491,660,200
1/6/201483.2588.1083.0787.601,935,900
1/3/201482.5083.8280.1781.88791,882
1/2/201482.3384.8081.4082.05949,254
12/31/201380.4682.7380.0481.73658,853
12/30/201380.2981.2678.3280.37464,979
12/27/201382.7482.9479.3080.71619,297
12/26/201382.9883.3581.7782.96448,325
12/24/201383.7983.9081.5182.82317,987
12/23/201380.7183.7379.9083.661,084,760
12/20/201379.7080.4378.6179.851,072,820
12/19/201379.0780.9078.5079.70722,328
12/18/201378.5080.3977.3179.261,427,200
12/17/201378.9478.9877.2677.961,073,420
12/16/201376.3978.0875.3277.04975,303
12/13/201373.4775.5073.2474.921,068,040
12/12/201373.0774.4771.8973.241,136,600
12/11/201374.7776.0771.9672.77981,131
12/10/201375.0776.4074.2575.12904,715
12/9/201373.8675.5272.1375.501,259,160
12/6/201372.7074.1771.0073.831,086,820
12/5/201370.7772.6070.7471.80859,254
12/4/201372.0072.9770.2871.281,431,530
12/3/201374.4375.0072.1672.581,225,990
12/2/201377.1277.5573.7074.771,056,840
11/29/201378.2479.3877.3678.62386,053
11/27/201376.8478.2276.1577.94640,409
11/26/201372.9077.7472.7576.971,251,430
11/25/201373.5274.1072.0773.00691,660
11/22/201375.0675.5071.6073.061,215,980
Trading Center