ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Ziff Davis Inc

Ziff Davis Inc (ZD)

47.50
-0.52
(-1.08%)
Closed February 25 4:00PM
50.00
2.50
( 5.26% )
Pre Market: 7:52AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.78-3.4376207029751.7852.1984452000048.38942605CS
4-4.77-8.7091473434454.7755.24433344051.27760118CS
12-9.54-16.02284178759.5460.064438942954.45081247CS
263.056.4962726304646.9560.6242.3851432751.76692474CS
52-17.62-26.057379473567.6270.0237.7645170952.42130407CS
156-49.24-49.617089883199.24103.8737.7635721765.70832851CS
260-72.74-59.2634837869122.7413537.7636290171.71075398CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
174052650047.5-0.52-1.0846.4647.610144992198
174044010048.020.090.1948.5849.58547.73622307
174018090047.93-1.96-3.9350.2650.2647.77394346
174009450049.89-1.46-2.845151.1349.285312729
174000810051.35-1.2-2.2851.7852.19851.04278420
173992170052.55-0.86-1.6153.3254.38551.6302941
173957610053.41-0.35-0.6554.1554.8953.36165294
173948970053.760.851.6153.3953.8352.915311566
173940330052.91-1.37-2.5253.4353.5752.23275713
173931690054.280.731.3652.854.5152.8263257
173923050053.551.182.2552.8153.8752.36248694
173897130052.37-0.44-0.835353.8452.22245885
173888490052.81-0.53-0.9953.4553.85552.31262080
173879850053.340.621.1852.6453.4551.84342160
173871210052.720.20.3852.2453.219951.895267890
173862570052.52-1.37-2.5452.2352.751.56254355
173836650053.89-0.11-0.2054.1354.56553.3349284
1738280100540.050.0954.6154.9653.8425179777
173819370053.95-1.06-1.9354.7755.253.42266460
173810730055.010.50.9254.5655.3254.05282053
173802090054.511.462.7552.5755.4352.375410297
173776170053.05-0.53-0.9954.0454.4952.83294326
173767530053.5800.0053.5853.5853.580
173758890053.58-1.92-3.4655.1255.2553.57217667
173750250055.50.571.0455.5756.4855.43267028
173715690054.930.881.6354.9355.282954.34316782
173707050054.050.841.5853.1154.3552.59310246
173698410053.210.561.0653.9654.4753.11296756
173689770052.651.252.4351.9652.751.57610401
173681130051.4-0.19-0.3751.151.62550.81253573
173655210051.59-0.78-1.4951.0852.083350.62355684
173637930052.37-1-1.8752.7552.8151.7377745
173629290053.37-1.41-2.5755.0655.6453.15309512
173620650054.78-0.54-0.9755.5556.3354.73308494
173594730055.3150.530.9855.0455.5354.28319851
173586090054.780.440.8155.1955.9154.41279237
173568810054.34-0.22-0.4054.9655.3354.02303183
173560170054.56-0.8-1.4554.855.2153.62292407
173534250055.36-1.12-1.985656.5154.89247522
173525610056.480.120.2155.9256.96555.6232171
173507784056.360.811.4655.5356.3655.52118548
173499690055.55-0.62-1.1055.9656.7255.25332654
173473770056.170.210.3855.3457.5855.2552349449
173465130055.960.390.7056.0557.0554.83660661
173456490055.57-2.61-4.4958.5759.1855.14564460
173447850058.180.280.4857.3258.356.781054872
173439210057.90.150.2657.3659.87556.45688998
173413290057.75-1.19-2.0258.5158.9957.6448280418
173404650058.94-0.25-0.4258.9159.75558.02266129
173396010059.190.460.7858.9660.036958.5373608
173387370058.73-0.03-0.0558.7359.25557.94396697
173378730058.760.380.6559.2259.958.59421317
173352810058.380.661.1457.9758.7457.635245361
173344170057.72-1.11-1.8958.8358.9557.51341406
173335530058.83-0.59-0.9959.5460.0658.71314319
173326890059.42-0.57-0.9559.660.6258.99386786
173318250059.991.141.9458.8560.2658.665536583
173291784058.851.141.9858.4358.8557.815200751
173275050057.71-0.17-0.295858.5256.895285500
173266410057.88-0.13-0.2257.4157.9556.45329914

ZD Financials

Financials