Sorry!! The article you are trying to read is not available now.
ZYNGA-A (NQ: ZNGA)
4.560 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 4.470 4.640 4.460 4.560 33,853,089 +0.09(+2.01%)
Apr 21, 2014 4.330 4.550 4.330 4.470 46,407,761 +0.18(+4.22%)
Apr 17, 2014 4.289 4.289 4.289 0 +0.18(+4.36%)
Apr 16, 2014 4.080 4.130 4.000 4.110 26,115,193 +0.10(+2.49%)
Apr 15, 2014 4.060 4.060 3.790 4.010 36,616,725 +0.00(+0.00%)
Apr 14, 2014 4.150 4.170 3.890 4.010 29,668,145 -0.06(-1.47%)
Apr 11, 2014 4.120 4.200 3.995 4.070 32,156,262 +0.00(+0.00%)
Apr 10, 2014 4.400 4.400 4.050 4.070 32,725,062 -0.30(-6.86%)
Apr 09, 2014 4.330 4.390 4.275 4.370 24,735,650 +0.07(+1.63%)
Apr 08, 2014 4.260 4.370 4.220 4.300 29,527,399 +0.11(+2.63%)
Apr 07, 2014 4.260 4.340 4.110 4.190 63,118,116 -0.01(-0.24%)
Apr 04, 2014 4.200 4.330 4.080 4.200 38,065,696 +0.05(+1.20%)
Apr 03, 2014 4.330 4.390 4.100 4.150 36,955,541 -0.17(-3.94%)
Apr 02, 2014 4.400 4.540 4.320 4.320 36,274,218 -0.06(-1.37%)
Apr 01, 2014 4.340 4.490 4.320 4.380 32,414,020 +0.08(+1.86%)
Mar 31, 2014 4.520 4.540 4.210 4.300 31,144,464 -0.12(-2.71%)
Mar 28, 2014 4.670 4.670 4.260 4.420 46,037,668 -0.05(-1.12%)
Mar 27, 2014 4.600 4.630 4.360 4.470 55,061,798 -0.17(-3.66%)
Mar 26, 2014 4.750 4.750 4.520 4.640 58,050,545 -0.20(-4.13%)
Mar 25, 2014 4.750 5.080 4.750 4.840 45,282,087 +0.14(+2.98%)
Mar 24, 2014 4.870 4.950 4.660 4.700 34,377,728 -0.25(-5.05%)
Mar 21, 2014 5.070 5.130 4.870 4.950 37,566,587 -0.13(-2.56%)
Mar 20, 2014 5.120 5.275 5.010 5.080 26,756,428 -0.06(-1.17%)
Mar 19, 2014 5.310 5.380 5.050 5.140 36,175,550 -0.21(-3.93%)
Mar 18, 2014 5.340 5.465 5.180 5.350 28,170,140 +0.01(+0.19%)
Mar 17, 2014 5.580 5.590 5.330 5.340 27,642,054 -0.12(-2.20%)
Mar 14, 2014 5.520 5.570 5.420 5.460 17,949,249 -0.06(-1.09%)
Mar 13, 2014 5.780 5.790 5.420 5.520 39,241,247 -0.27(-4.66%)
Mar 12, 2014 5.650 5.870 5.500 5.790 35,810,059 +0.14(+2.48%)
Mar 11, 2014 5.520 5.890 5.410 5.650 44,343,641 +0.12(+2.17%)
Mar 10, 2014 5.550 5.620 5.480 5.530 15,140,026 -0.05(-0.90%)
Mar 07, 2014 5.570 5.630 5.480 5.580 24,970,696 +0.07(+1.27%)
Mar 06, 2014 5.650 5.700 5.460 5.510 26,209,632 -0.18(-3.16%)
Mar 05, 2014 5.680 5.850 5.640 5.690 36,659,324 +0.04(+0.71%)
Mar 04, 2014 5.460 5.740 5.430 5.650 57,664,469 +0.41(+7.82%)
Mar 03, 2014 5.050 5.260 4.920 5.240 31,843,697 +0.18(+3.56%)
Feb 28, 2014 5.230 5.320 4.910 5.060 34,578,281 -0.15(-2.88%)
Feb 27, 2014 5.210 5.240 5.080 5.210 30,454,135 -0.03(-0.57%)
Feb 26, 2014 5.110 5.340 5.090 5.240 30,239,070 +0.16(+3.15%)
Feb 25, 2014 5.000 5.220 4.960 5.080 32,883,980 +0.08(+1.60%)
Feb 24, 2014 4.990 5.070 4.975 5.000 18,799,544 +0.00(+0.00%)
Feb 21, 2014 5.070 5.080 4.930 5.000 26,685,867 -0.09(-1.77%)
Feb 20, 2014 5.070 5.110 4.970 5.090 21,521,755 +0.02(+0.39%)
Feb 19, 2014 5.090 5.140 5.010 5.070 35,485,866 -0.08(-1.55%)
Feb 18, 2014 4.890 5.160 4.880 5.150 46,009,096 +0.28(+5.75%)
Feb 14, 2014 4.870 4.870 4.870 0 +0.11(+2.31%)
Feb 13, 2014 4.720 4.810 4.620 4.760 35,377,036 -0.04(-0.83%)
Feb 12, 2014 4.620 4.920 4.580 4.800 73,568,865 +0.17(+3.67%)
Feb 11, 2014 4.500 4.670 4.500 4.630 20,277,093 +0.07(+1.54%)
Feb 10, 2014 4.670 4.760 4.540 4.560 36,810,167 +0.03(+0.66%)
Feb 07, 2014 4.440 4.600 4.400 4.530 27,091,882 +0.06(+1.34%)
Feb 06, 2014 4.470 4.550 4.380 4.470 27,136,673 +0.01(+0.22%)
Feb 05, 2014 4.520 4.595 4.370 4.460 39,935,444 -0.13(-2.83%)
Feb 04, 2014 4.700 4.970 4.490 4.590 88,496,489 +0.10(+2.23%)
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