$96.92 -1.39 (%) Zillow Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
1/30/201597.8599.6896.0996.921,161,166
1/29/201598.5098.7595.2598.31903,674
1/28/2015103.00103.4197.7798.241,329,188
1/27/2015103.38103.67100.18102.42825,336
1/26/2015105.90109.75104.03104.501,424,040
1/23/2015101.55111.89100.07105.933,933,170
1/22/201596.1599.0894.5197.891,199,729
1/21/201595.1398.2294.8795.68648,791
1/20/201596.5196.9792.5595.851,161,433
1/16/201596.0396.8894.7196.331,770,737
1/15/2015103.62105.0793.7595.512,553,435
1/14/2015103.09104.85102.77104.20760,188
1/13/2015104.44107.45103.58104.231,373,139
1/12/2015102.38104.35101.23104.01768,258
1/9/2015103.94105.48102.39102.721,088,740
1/8/2015101.92104.80100.70103.94915,024
1/7/201593.39101.9492.41101.722,333,482
1/6/201597.91100.2994.0196.941,565,909
1/5/2015102.89103.4096.2597.581,440,332
1/2/2015105.96107.19102.45103.68784,853
12/31/2014102.90107.00102.23105.891,049,360
12/30/2014104.13105.39101.16102.89931,729
12/29/2014104.26105.49103.30104.14778,596
12/26/2014105.00105.65103.93104.46779,644
12/24/2014105.48106.41104.56104.60569,817
12/23/2014108.19108.84104.74104.77874,588
12/22/2014109.22111.00107.15107.89577,932
12/19/2014108.42110.05106.07108.90970,131
12/18/2014111.82113.48105.58107.351,641,717
12/17/2014112.22112.94108.25110.291,266,044
12/16/2014118.10118.24111.46111.831,125,173
12/15/2014118.18121.25117.30118.201,011,690
12/12/2014116.02119.40114.28117.891,206,818
12/11/2014115.00117.61114.17117.07983,681
12/10/2014117.14119.47113.63114.111,445,541
12/9/2014115.37119.00110.71118.031,497,167
12/8/2014118.49121.42114.67117.001,413,794
12/5/2014115.00120.70114.05118.731,544,245
12/4/2014114.25116.37114.15115.16601,419
12/3/2014114.12117.04113.25115.181,085,301
12/2/2014112.63114.36110.25113.99961,384
12/1/2014117.80117.82111.04112.241,528,588
11/28/2014121.48122.04117.39118.36542,092
11/26/2014116.08120.21115.50120.21907,205
11/25/2014116.78117.65114.56115.83775,751
11/24/2014115.19117.00113.75116.621,332,010
11/21/2014117.74117.83114.50115.021,453,780
11/20/2014120.40122.03115.75116.361,533,411
11/19/2014124.50127.89120.65120.963,678,521
11/18/2014117.90121.56115.62118.961,533,538
11/17/2014112.97123.26112.26117.864,441,051
11/14/2014102.67114.67102.05113.712,649,122
11/13/2014107.00107.11101.55102.46914,464
11/12/2014108.45109.61105.69106.191,144,668
11/11/2014106.00108.89106.00108.77996,812
11/10/2014104.44106.81103.53106.071,710,037
11/7/201499.85103.7299.48103.201,459,825
11/6/201494.90103.4794.2399.374,541,978
11/5/2014108.75109.00102.36103.772,330,873
11/4/2014107.17108.67106.37107.57855,966
11/3/2014109.15111.34106.55107.871,345,679
10/31/2014106.80109.66105.43108.731,373,166
10/30/2014100.50105.6598.60104.241,674,489
10/29/2014107.02107.02104.25105.52967,323
10/28/2014106.06108.66104.72107.181,051,435
10/27/2014105.75107.83104.71105.55633,746
10/24/2014108.08108.13104.80106.07849,841
10/23/2014105.51110.00104.50108.451,287,257
10/22/2014108.62110.34103.54104.431,104,477
10/21/2014109.10110.40107.62109.01893,698
10/20/2014104.66108.66104.31107.801,045,735
10/17/2014108.80109.33105.03105.151,386,281
10/16/2014104.29108.42102.80105.571,335,517
10/15/2014101.06108.4098.15107.522,218,673
10/14/2014101.70104.35100.15103.011,701,815
10/13/2014104.45105.88100.00100.311,870,657
10/10/2014111.14111.82104.62104.791,554,871
10/9/2014110.72112.91108.83111.421,189,356
10/8/2014109.34112.21107.32111.431,211,099
10/7/2014108.75111.90108.73109.521,087,604
10/6/2014113.79114.85108.31109.931,822,452
10/3/2014114.43115.82111.84112.731,224,406
10/2/2014112.17117.10111.17113.661,931,734
10/1/2014116.05116.05110.56112.952,034,468
9/30/2014117.98117.99112.54115.992,653,109
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
  • Showing 1-100 of 889 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center