$2.75 -0.04 (%) Zynga Inc - NASDAQ

Sep. 30, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
9/29/20142.812.832.742.7936,416,260
9/26/20142.962.992.832.8319,464,836
9/25/20143.003.022.942.968,362,349
9/24/20142.983.042.943.0114,906,686
9/23/20143.103.112.983.0011,146,419
9/22/20143.023.082.993.0514,422,772
9/19/20143.103.113.043.0620,329,268
9/18/20143.153.193.063.0825,948,944
9/17/20143.023.153.023.1531,270,748
9/16/20142.893.032.853.0220,520,871
9/15/20142.932.932.822.9011,657,551
9/12/20142.932.962.912.926,421,124
9/11/20142.962.982.932.946,382,176
9/10/20142.943.012.902.9911,425,354
9/9/20143.003.022.912.9518,675,896
9/8/20143.083.083.013.027,934,388
9/5/20143.033.093.003.0813,759,243
9/4/20143.073.093.023.0513,811,301
9/3/20143.053.062.953.0117,818,472
9/2/20142.903.012.903.0115,992,894
8/29/20142.882.912.862.905,352,806
8/28/20142.892.922.842.889,184,551
8/27/20142.932.962.882.8812,726,773
8/26/20143.023.022.912.9514,058,025
8/25/20143.073.083.003.019,948,463
8/22/20143.103.103.043.0815,659,702
8/21/20143.103.113.013.0619,321,971
8/20/20143.093.143.033.1214,582,734
8/19/20143.053.153.043.1130,761,719
8/18/20142.933.092.923.0835,985,222
8/15/20142.882.922.832.9112,125,424
8/14/20142.852.882.822.8511,362,589
8/13/20142.812.862.812.8311,371,603
8/12/20142.822.872.762.8626,215,391
8/11/20142.902.902.762.8526,810,280
8/8/20142.732.892.702.8885,044,205
8/7/20142.812.952.772.9253,009,475
8/6/20142.812.842.732.7925,371,234
8/5/20142.872.882.792.8517,301,667
8/4/20142.882.942.812.8414,349,882
8/1/20142.912.932.832.8711,287,818
7/31/20142.922.932.862.9215,938,839
7/30/20142.952.962.902.9214,300,855
7/29/20143.013.022.922.9318,423,210
7/28/20143.003.053.003.0217,307,286
7/25/20143.023.063.003.0018,968,108
7/24/20143.063.093.023.0411,982,713
7/23/20143.053.093.033.0610,824,588
7/22/20143.113.143.023.0420,161,688
7/21/20143.063.123.023.1017,649,697
7/18/20143.053.132.973.0558,199,351
7/17/20143.013.143.013.0830,301,382
7/16/20143.103.133.023.0212,467,877
7/15/20143.193.213.093.1011,077,490
7/14/20143.243.273.173.1811,106,236
7/11/20143.153.263.113.2416,836,986
7/10/20143.003.152.973.1217,991,325
7/9/20143.043.083.003.0114,438,078
7/8/20143.123.132.963.0423,222,099
7/7/20143.163.213.123.159,884,993
7/3/20143.203.253.153.195,909,290
7/2/20143.233.263.193.2010,351,504
7/1/20143.223.283.213.2313,504,585
6/30/20143.243.253.193.2115,750,773
6/27/20143.203.293.203.2325,680,538
6/26/20143.133.203.073.1916,348,297
6/25/20143.053.133.043.1021,102,750
6/24/20143.123.153.033.0618,336,649
6/23/20143.063.153.033.1214,362,073
6/20/20143.083.103.013.0415,518,040
6/19/20143.123.133.053.0612,496,239
6/18/20143.153.193.103.1117,088,356
6/17/20143.093.143.073.1312,252,107
6/16/20143.043.133.023.0813,682,512
6/13/20143.163.193.083.1015,827,885
6/12/20143.203.253.073.1021,678,120
6/11/20143.163.253.113.1821,971,070
6/10/20143.063.223.063.2043,413,507
6/9/20142.993.072.983.0019,546,192
6/6/20142.993.072.912.9830,940,439
6/5/20143.213.222.732.97152,132,805
6/4/20143.313.343.253.2727,145,190
6/3/20143.413.413.303.3125,183,218
6/2/20143.443.473.373.3919,548,100
5/30/20143.403.493.353.4525,159,672
5/29/20143.473.513.373.4126,089,276
5/28/20143.413.493.403.4420,058,221
5/27/20143.323.453.293.4126,422,979
5/23/20143.323.353.253.2825,673,026
5/22/20143.393.453.293.3025,977,690
5/21/20143.383.423.293.3924,902,865
5/20/20143.473.513.323.3517,580,147
5/19/20143.273.523.273.5033,899,201
5/16/20143.333.453.253.3533,379,960
5/15/20143.503.533.343.3642,295,444
5/14/20143.643.683.503.5223,350,838
5/13/20143.643.813.593.6623,832,538
5/12/20143.533.663.533.5917,869,317
5/9/20143.533.543.473.4814,236,964
5/8/20143.533.673.503.5417,931,275
  • Showing 1-100 of 699 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center