$36.91 -0.06 (%) Zillow Group Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
12/9/201637.1137.4636.5436.911,175,111
12/7/201637.0937.9936.3637.583,999,591
12/6/201634.0037.8434.0037.4010,549,470
12/5/201634.0834.9433.6134.77662,752
12/2/201633.8834.5933.6633.87774,759
12/1/201635.8435.9233.4333.853,267,856
11/30/201636.3736.5435.7935.921,555,058
11/29/201635.9836.4535.5336.01767,939
11/28/201636.3336.4335.6935.93829,506
11/25/201636.9337.0936.3236.43357,189
11/23/201635.9137.5435.7836.941,299,404
11/22/201636.3336.4235.6736.19650,265
11/21/201636.0836.4135.4836.301,247,579
11/18/201636.6336.9435.9036.291,444,908
11/17/201635.6136.7535.0536.501,406,628
11/16/201635.3136.0034.8035.391,132,594
11/15/201635.1636.4834.9035.621,412,895
11/14/201635.6735.7534.9635.321,504,533
11/11/201634.5735.5033.8635.451,328,784
11/10/201636.0037.1434.4334.512,648,102
11/9/201634.7235.9434.3035.88984,805
11/8/201635.2335.9734.6935.481,001,284
11/7/201634.7435.3034.0535.211,598,928
11/4/201635.4735.8034.1534.452,605,128
11/3/201635.0036.7534.8535.472,260,355
11/2/201632.9535.8432.2535.114,613,248
11/1/201633.3133.5232.1833.022,784,689
10/31/201632.6134.0732.5933.362,542,505
10/28/201631.9032.8631.9032.421,026,098
10/27/201632.3132.7031.5131.971,123,782
10/26/201632.7132.8731.9232.211,108,118
10/25/201634.0134.2032.6832.961,043,438
10/24/201634.1734.6034.0034.34532,572
10/21/201633.4434.0032.9333.861,335,430
10/20/201633.5233.6932.7533.511,033,981
10/19/201633.6733.7933.4133.58655,717
10/18/201633.4533.6533.2033.581,003,073
10/17/201632.5233.4332.3533.061,142,786
10/14/201632.1732.9832.1532.681,057,689
10/13/201632.4132.4731.2232.062,232,642
10/12/201632.5532.9031.8332.811,661,763
10/11/201633.5133.7732.4432.681,240,533
10/10/201633.2733.6032.7033.56926,086
10/7/201633.3134.1533.0933.171,301,386
10/6/201634.2034.3633.2933.31992,713
10/5/201634.2934.5434.1334.371,073,259
10/4/201635.0835.0834.2134.39903,713
10/3/201634.3635.0034.3434.93832,534
9/30/201635.9535.9734.3034.651,799,135
9/29/201636.5036.5135.8235.96803,139
9/28/201635.7736.1935.4336.14950,310
9/27/201635.0635.8335.0635.70613,127
9/26/201635.0235.3434.8835.10488,859
9/23/201635.7235.7735.0435.22674,728
9/22/201635.0135.9234.8335.861,210,147
9/21/201634.0935.1833.9835.12861,877
9/20/201633.9534.2733.3933.86720,107
9/19/201633.9734.3933.8334.04685,720
9/16/201633.2033.9133.0133.731,314,348
9/15/201632.9633.5432.6533.29766,938
9/14/201633.0833.6432.8733.03680,953
9/13/201633.3533.5032.7733.19625,603
9/12/201633.3233.8633.0333.551,206,032
9/9/201634.0834.1233.1933.431,626,021
9/8/201634.7834.9534.3134.36848,252
9/7/201634.7435.0734.6435.00930,288
9/6/201635.1935.2434.2434.91757,326
9/2/201634.4234.9234.1434.76969,807
9/1/201633.7234.2133.0334.211,416,864
8/31/201634.1734.5333.5433.851,357,737
8/30/201634.5234.8434.1834.37422,382
8/29/201634.2634.8434.2634.60394,511
8/26/201634.0734.7033.9834.27840,571
8/25/201633.7534.2033.7233.98650,838
8/24/201634.7435.0033.7333.951,200,882
8/23/201635.1435.7334.8834.991,097,636
8/22/201634.6535.2034.5535.05888,882
8/19/201633.7534.9633.5234.911,275,109
8/18/201634.1734.3333.8334.00786,025
8/17/201633.8534.2232.8834.102,502,111
8/16/201635.3736.0133.7733.881,781,391
8/15/201635.2135.8035.1735.571,024,992
8/12/201635.2635.4434.6135.202,014,133
8/11/201635.5835.9235.1835.301,267,286
8/10/201636.3236.6935.2835.321,487,639
8/9/201637.0037.3436.1036.142,028,760
8/8/201637.4037.7736.8337.481,423,187
8/5/201637.6437.6536.2537.403,462,213
8/4/201639.1239.6138.6739.262,845,249
8/3/201639.1739.3438.8039.041,007,262
8/2/201639.8539.8538.7039.31920,425
8/1/201639.3839.8839.0339.841,131,073
7/29/201639.3139.5938.7739.251,188,829
7/28/201638.7739.3438.7539.101,909,925
7/27/201638.6238.8738.2738.701,626,230
7/26/201637.7638.5837.6638.421,867,140
7/25/201637.9838.0037.3537.64991,587
7/22/201637.8338.2437.6438.03614,066
7/21/201638.0038.7537.5637.701,623,373
7/20/201637.6638.2337.3138.051,455,189
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center