$107.89 -1.01 (%) Zillow Inc - NASDAQ

Dec. 22, 2014 | 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
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
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
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center