Zillow Inc $158.86

down 0.00


25/7/2014 04:34 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
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
4/8/201489.5191.4286.2588.021,754,561
4/7/201489.7995.7688.1489.073,605,968
4/4/201491.6092.4787.5591.002,652,732
4/3/201493.0196.1688.6190.991,892,642
4/2/201492.4194.3490.6592.611,094,734
4/1/201488.5592.9388.3092.272,544,269
3/31/201488.1390.0086.6188.101,078,938
3/28/201486.9891.5986.0087.121,456,231
3/27/201488.2690.4883.9985.861,757,340
3/26/201494.3395.6088.0488.261,757,318
3/25/201494.6497.7291.8194.231,638,900
3/24/201499.8799.9593.7693.951,967,572
3/21/201497.16102.2095.93100.243,128,891
3/20/201495.7297.1693.1697.011,424,244
3/19/201493.5198.3592.7695.953,656,900
3/18/201491.0095.0090.7393.791,987,695
3/17/201487.4792.2187.2191.682,691,766
3/14/201481.2787.4480.8687.101,953,512
3/13/201483.7383.8480.7482.011,419,829
3/12/201479.0683.8479.0683.651,642,006
3/11/201484.0184.2679.5379.901,415,387
3/10/201481.9584.9681.0283.581,115,747
3/7/201484.0084.2081.0982.031,108,915
3/6/201484.0184.4582.7083.59969,198
3/5/201483.2184.6982.2683.20942,958
Trading Center