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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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: 9:08AM
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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
174052650047.5-0.52-1.0846.3847.610144984499
174044010048.020.090.1948.48548.8247.73618893
174018090047.93-1.96-3.9350.2650.2647.77394346
174009450049.89-1.46-2.8451.04551.1149.285309669
174000810051.35-1.2-2.2851.7852.19851.04278420
173992170052.55-0.86-1.6153.3254.38551.6302714
173957610053.41-0.35-0.6553.8954.1553.36162380
173948970053.760.851.6153.3953.8352.915311566
173940330052.91-1.37-2.5253.4853.4852.23270216
173931690054.280.731.3652.854.5152.8263257
173923050053.551.182.2552.8153.8752.36248694
173897130052.37-0.44-0.835353.6652.22237510
173888490052.81-0.53-0.9953.4553.85552.31262080
173879850053.340.621.1852.6453.4551.84342160
173871210052.720.20.3852.653.219952.28254344
173862570052.52-1.37-2.5451.873152.751.56239717
173836650053.89-0.11-0.2054.1354.56553.3349409
1738280100540.050.0954.6154.9653.8425180646
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
173750250055.50.571.0455.95556.4855.43264219
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
173655210051.59-0.78-1.4950.9152.083350.62352085
173637930052.37-1-1.8752.73552.8151.7374454
173629290053.37-1.41-2.5754.87555.6453.15306137
173620650054.78-0.54-0.9755.5556.3354.73308143
173594730055.3150.530.9854.8855.5354.28312441
173586090054.780.440.8154.9655.9154.41276674
173568810054.34-0.22-0.4054.9655.3354.02303183
173560170054.56-0.8-1.4554.855.2153.62290504
173534250055.36-1.12-1.9855.9956.5154.89246128
173525610056.480.120.2155.9256.96555.6232171
173507784056.360.811.4655.5356.3655.52118548
173499690055.55-0.62-1.1055.9656.7255.25327986
173473770056.170.210.3855.4857.5855.46862297141
173465130055.960.390.7056.4757.0554.83656133
173456490055.57-2.61-4.4958.81559.1855.14557645
173447850058.180.280.4857.358.356.781045162
173439210057.90.150.2656.4559.87556.45671165
173413290057.75-1.19-2.0258.5258.9957.6448278150
173404650058.94-0.25-0.4258.97559.75558.02263582
173396010059.190.460.7859.1160.036958.5370931
173387370058.73-0.03-0.0558.0458.8757.94392719
173378730058.760.380.6559.0459.958.59413747
173352810058.380.661.1457.82558.7457.635241819
173344170057.72-1.11-1.8958.8358.9557.51334077
173335530058.83-0.59-0.9959.8860.0658.71312291
173326890059.42-0.57-0.9560.2360.5258.99380893
173318250059.991.141.9458.9660.2658.865530909
173291784058.851.141.9858.2458.8557.92192236
173275050057.71-0.17-0.295858.5256.895281385
173266410057.88-0.13-0.2257.257.9556.45324609

ZD Financials

Financials