ZYNGA Inc CL A COMMON

(NASDAQ: ZNGA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
3.06 Down -0.04 -1.29%
Find prices for:
ZYNGA Inc CL A COMMON Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 3.13 2.97 3.05 3.05 58,199,351
07/11/2014 3.26 3.11 3.15 3.24 16,836,986
07/03/2014 3.25 3.15 3.2 3.19 5,909,290
06/27/2014 3.29 3.2 3.2 3.23 25,680,538
06/20/2014 3.1 3.01 3.08 3.04 15,518,040
06/13/2014 3.19 3.08 3.16 3.1 15,827,885
06/06/2014 3.07 2.91 2.99 2.98 30,940,439
05/30/2014 3.49 3.35 3.4 3.45 25,129,982
05/23/2014 3.35 3.25 3.32 3.28 25,673,026
05/16/2014 3.45 3.25 3.33 3.35 33,379,960
05/09/2014 3.54 3.47 3.53 3.48 14,236,964
05/02/2014 4 3.85 3.93 3.86 17,255,092
04/25/2014 4.28 4.01 4.26 4.08 43,523,919
04/17/2014 4.38 4.1 4.15 4.29 39,177,485
04/11/2014 4.2 4 4.14 4.07 32,156,262
04/04/2014 4.33 4.08 4.2 4.2 38,065,696
03/28/2014 4.67 4.26 4.67 4.42 46,006,657
03/21/2014 5.13 4.87 5.07 4.95 37,566,587
03/14/2014 5.57 5.42 5.52 5.46 17,949,249
03/07/2014 5.63 5.48 5.53 5.58 24,970,696
02/28/2014 5.32 4.91 5.23 5.06 34,578,281
02/21/2014 5.08 4.93 5.07 5 26,685,867
02/14/2014 5.06 4.74 4.8 4.87 51,934,347
02/07/2014 4.6 4.4 4.44 4.53 27,091,882
01/31/2014 4.5 4.1 4.2 4.4 170,319,316
01/24/2014 3.53 3.31 3.51 3.5 27,882,384
01/17/2014 3.61 3.48 3.56 3.55 19,433,957
01/10/2014 4.18 4.1 4.15 4.11 5,874,790
01/03/2014 4.02 3.91 3.94 3.97 10,871,850
12/27/2013 4.06 3.95 4.04 3.95 12,033,322
12/20/2013 4.09 3.96 4.05 4 31,894,437
12/13/2013 4.23 4.11 4.2 4.11 11,080,518
12/06/2013 4.11 3.97 4.03 3.99 23,048,863
11/29/2013 4.45 4.34 4.39 4.35 7,462,179
11/22/2013 4.55 4.26 4.4 4.38 31,267,898
11/15/2013 4.12 3.91 3.95 4.02 44,038,972
11/08/2013 3.55 3.42 3.47 3.46 17,273,997
11/01/2013 3.59 3.51 3.57 3.58 12,625,080
10/25/2013 4.05 3.67 3.87 3.73 90,347,256
10/18/2013 3.76 3.55 3.56 3.67 16,453,429
10/11/2013 3.69 3.52 3.54 3.61 13,994,607
10/04/2013 3.79 3.69 3.7 3.76 12,658,605
09/27/2013 3.8 3.51 3.52 3.78 33,258,732
09/20/2013 3.54 3.43 3.5 3.49 33,477,590
09/13/2013 3.11 2.98 3.04 3.08 14,304,112
09/06/2013 3.05 2.98 3.02 3.02 28,153,364
08/30/2013 2.89 2.81 2.87 2.83 7,102,476
08/23/2013 2.91 2.79 2.83 2.89 11,956,180
08/16/2013 2.91 2.83 2.87 2.9 14,206,287
08/09/2013 3.04 2.9 2.9 3 25,113,736
08/02/2013 3.04 2.96 3.02 3 12,048,832
07/26/2013 3.02 2.85 2.92 3.01 80,185,526
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:47 PM ET