Sorry!! The article you are trying to read is not available now.
ZYNGA-A (NQ: ZNGA)
2.530 USD  +0.010 (+0.40%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.490 2.550 2.490 2.530 10,247,889 +0.01(+0.40%)
Aug 28, 2015 2.410 2.540 2.410 2.520 11,078,183 +0.10(+4.13%)
Aug 27, 2015 2.460 2.480 2.390 2.420 12,652,824 -0.01(-0.41%)
Aug 26, 2015 2.470 2.500 2.400 2.430 8,286,544 -0.01(-0.41%)
Aug 25, 2015 2.430 2.500 2.400 2.440 14,297,938 +0.07(+2.95%)
Aug 24, 2015 2.270 2.480 2.200 2.370 18,294,781 -0.07(-2.87%)
Aug 21, 2015 2.510 2.510 2.440 2.440 9,991,869 -0.08(-3.17%)
Aug 20, 2015 2.530 2.560 2.480 2.520 12,934,258 -0.06(-2.33%)
Aug 19, 2015 2.600 2.640 2.565 2.580 7,451,159 -0.04(-1.53%)
Aug 18, 2015 2.610 2.690 2.610 2.620 10,502,019 -0.03(-1.13%)
Aug 17, 2015 2.660 2.690 2.610 2.650 9,707,138 -0.05(-1.85%)
Aug 14, 2015 2.670 2.700 2.650 2.700 6,226,818 +0.00(+0.00%)
Aug 13, 2015 2.740 2.750 2.675 2.700 9,502,801 -0.05(-1.82%)
Aug 12, 2015 2.630 2.750 2.600 2.750 11,222,087 +0.08(+3.00%)
Aug 11, 2015 2.630 2.720 2.625 2.670 10,529,026 +0.00(+0.00%)
Aug 10, 2015 2.640 2.720 2.610 2.670 11,034,752 +0.03(+1.14%)
Aug 07, 2015 2.480 2.640 2.440 2.640 30,302,136 +0.19(+7.76%)
Aug 06, 2015 2.500 2.510 2.450 2.450 20,127,864 -0.06(-2.39%)
Aug 05, 2015 2.510 2.540 2.480 2.510 12,343,624 +0.02(+0.80%)
Aug 04, 2015 2.460 2.520 2.460 2.490 11,708,260 +0.00(+0.00%)
Aug 03, 2015 2.490 2.500 2.430 2.490 10,949,843 +0.01(+0.40%)
Jul 31, 2015 2.500 2.610 2.470 2.480 17,829,780 +0.01(+0.40%)
Jul 30, 2015 2.520 2.530 2.460 2.470 5,840,416 -0.04(-1.59%)
Jul 29, 2015 2.510 2.540 2.450 2.510 11,481,293 +0.03(+1.21%)
Jul 28, 2015 2.550 2.570 2.480 2.480 22,628,426 -0.06(-2.36%)
Jul 27, 2015 2.620 2.630 2.510 2.540 13,092,025 -0.08(-3.05%)
Jul 24, 2015 2.700 2.700 2.600 2.620 11,776,375 -0.05(-1.87%)
Jul 23, 2015 2.690 2.720 2.620 2.670 7,171,836 +0.01(+0.38%)
Jul 22, 2015 2.690 2.730 2.660 2.660 3,452,279 -0.03(-1.12%)
Jul 21, 2015 2.660 2.750 2.660 2.690 7,096,838 +0.04(+1.51%)
Jul 20, 2015 2.740 2.740 2.650 2.650 6,590,248 -0.06(-2.21%)
Jul 17, 2015 2.770 2.840 2.700 2.710 10,217,877 -0.04(-1.45%)
Jul 16, 2015 2.750 6,812,209 +0.05(+1.85%)
Jul 15, 2015 2.780 2.809 2.700 2.700 6,296,952 -0.05(-1.82%)
Jul 14, 2015 2.700 2.780 2.690 2.750 8,247,744 +0.08(+3.00%)
Jul 13, 2015 2.660 2.710 2.660 2.670 6,840,078 +0.02(+0.75%)
Jul 10, 2015 2.680 2.700 2.610 2.650 10,190,583 +0.00(+0.00%)
Jul 09, 2015 2.770 2.775 2.630 2.650 20,443,009 -0.09(-3.28%)
Jul 08, 2015 2.810 2.820 2.730 2.740 6,929,594 -0.10(-3.52%)
Jul 07, 2015 2.800 2.875 2.760 2.840 7,976,289 +0.03(+1.25%)
Jul 06, 2015 2.830 2.830 2.760 2.805 6,726,149 -0.03(-1.23%)
Jul 02, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
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