Sorry!! The article you are trying to read is not available now.
ZYNGA-A (NQ: ZNGA)
2.580 USD  -0.080 (-3.01%)
Official Closing Price  /  Updated: 4:30 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 2.650 2.690 2.640 2.660 5,728,195 -0.01(-0.37%)
Jan 26, 2015 2.720 2.760 2.650 2.670 7,695,047 -0.06(-2.20%)
Jan 23, 2015 2.620 2.770 2.620 2.730 11,476,800 +0.11(+4.20%)
Jan 22, 2015 2.600 2.680 2.560 2.620 8,084,670 +0.03(+1.16%)
Jan 21, 2015 2.610 2.630 2.530 2.590 15,948,175 -0.04(-1.52%)
Jan 20, 2015 2.610 2.670 2.580 2.630 19,775,807 +0.02(+0.77%)
Jan 16, 2015 2.550 2.660 2.540 2.610 19,408,239 +0.02(+0.77%)
Jan 15, 2015 2.500 2.590 14,211,138 -0.01(-0.38%)
Jan 14, 2015 2.520 2.600 2.480 2.600 9,006,837 +0.04(+1.56%)
Jan 13, 2015 2.560 9,973,597 -0.06(-2.29%)
Jan 12, 2015 2.610 2.620 2.520 2.620 12,875,814 -0.02(-0.76%)
Jan 09, 2015 2.600 2.650 2.550 2.640 10,639,109 +0.06(+2.33%)
Jan 08, 2015 2.680 2.710 2.580 2.580 11,772,130 -0.10(-3.73%)
Jan 07, 2015 2.700 2.750 2.630 2.680 13,289,628 -0.02(-0.74%)
Jan 06, 2015 2.710 2.720 2.610 2.700 14,938,290 -0.01(-0.37%)
Jan 05, 2015 2.700 2.740 2.660 2.710 15,019,400 -0.02(-0.73%)
Jan 02, 2015 2.700 2.730 2.645 2.730 12,579,278 +0.07(+2.63%)
Dec 31, 2014 2.660 2.660 2.660 0 -0.06(-2.21%)
Dec 30, 2014 2.730 2.740 2.680 2.720 6,924,554 -0.02(-0.73%)
Dec 29, 2014 2.660 2.745 2.650 2.740 11,478,374 +0.07(+2.62%)
Dec 26, 2014 2.690 2.770 2.650 2.670 8,394,000 -0.04(-1.48%)
Dec 24, 2014 2.710 2.710 2.710 0 -0.01(-0.37%)
Dec 23, 2014 2.800 2.870 2.700 2.720 14,491,432 -0.09(-3.20%)
Dec 22, 2014 2.700 2.830 2.700 2.810 17,346,859 +0.12(+4.27%)
Dec 19, 2014 2.450 2.705 2.430 2.695 29,376,222 +0.25(+10.45%)
Dec 18, 2014 2.430 2.520 2.420 2.440 16,339,360 +0.05(+2.09%)
Dec 17, 2014 2.380 2.470 2.350 2.390 14,666,775 +0.07(+3.02%)
Dec 16, 2014 2.300 2.320 28,174,746 -0.12(-4.92%)
Dec 15, 2014 2.490 2.550 2.420 2.440 16,925,809 -0.06(-2.40%)
Dec 12, 2014 2.420 2.530 2.420 2.500 8,430,156 +0.03(+1.21%)
Dec 11, 2014 2.500 2.550 2.450 2.470 7,321,835 -0.04(-1.59%)
Dec 10, 2014 2.550 2.590 2.470 2.510 10,039,771 -0.05(-1.95%)
Dec 09, 2014 2.430 2.610 2.390 2.560 14,464,957 +0.08(+3.23%)
Dec 08, 2014 2.520 2.550 2.450 2.480 7,627,979 -0.03(-1.20%)
Dec 05, 2014 2.540 2.580 2.490 2.510 8,233,370 -0.02(-0.79%)
Dec 04, 2014 2.540 2.550 2.470 2.530 8,401,488 -0.00(-0.20%)
Dec 03, 2014 2.450 2.590 2.450 2.535 11,069,658 +0.06(+2.22%)
Dec 02, 2014 2.500 2.520 2.450 2.480 8,194,542 -0.03(-1.20%)
Dec 01, 2014 2.580 2.590 2.500 2.510 9,465,097 -0.09(-3.46%)
Nov 28, 2014 2.630 2.640 2.570 2.600 4,792,819 -0.03(-1.14%)
Nov 26, 2014 2.630 2.630 2.630 0 -0.01(-0.38%)
Nov 25, 2014 2.660 2.680 2.620 2.640 10,602,197 -0.04(-1.49%)
Nov 24, 2014 2.710 2.740 2.610 2.680 8,360,994 -0.01(-0.37%)
Nov 21, 2014 2.720 2.730 2.680 2.690 8,813,283 +0.00(+0.00%)
Nov 20, 2014 2.650 2.740 2.640 2.690 8,979,901 +0.00(+0.00%)
Nov 19, 2014 2.680 2.720 2.650 2.690 8,689,580 -0.02(-0.74%)
Nov 18, 2014 2.740 2.780 2.660 2.710 11,122,794 -0.04(-1.45%)
Nov 17, 2014 2.780 2.780 2.630 2.750 16,861,501 -0.02(-0.72%)
Nov 14, 2014 2.730 2.800 2.660 2.770 14,817,726 +0.04(+1.47%)
Nov 13, 2014 2.810 2.920 2.700 2.730 27,977,372 -0.08(-2.85%)
Nov 12, 2014 2.715 2.860 2.700 2.810 30,547,372 +0.06(+2.18%)
Nov 11, 2014 2.610 2.780 2.550 2.750 57,513,105 +0.27(+10.89%)
Nov 10, 2014 2.460 2.480 2.380 2.480 23,989,614 +0.05(+2.06%)
Nov 07, 2014 2.590 2.690 2.350 2.430 83,913,120 +0.07(+2.97%)
Nov 06, 2014 2.350 2.430 2.310 2.360 24,183,596 +0.01(+0.43%)
Nov 05, 2014 2.440 2.470 2.340 2.350 18,238,057 -0.08(-3.29%)
Nov 04, 2014 2.600 2.622 2.400 2.430 12,325,059 -0.13(-5.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE