ZYNGA-A (NQ: ZNGA)
3.120 USD  +0.010 (+0.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 3.090 3.140 3.070 3.120 14,580,704 +0.01(+0.32%)
Aug 19, 2014 3.050 3.150 3.050 3.110 30,761,219 +0.03(+0.97%)
Aug 18, 2014 2.930 3.090 2.920 3.080 35,984,112 +0.17(+5.84%)
Aug 15, 2014 2.880 2.920 2.825 2.910 12,125,424 +0.06(+2.11%)
Aug 14, 2014 2.850 2.880 2.820 2.850 11,361,789 +0.02(+0.71%)
Aug 13, 2014 2.810 2.860 2.810 2.830 11,370,603 -0.03(-1.05%)
Aug 12, 2014 2.820 2.870 2.760 2.860 26,215,391 +0.02(+0.53%)
Aug 11, 2014 2.900 2.900 2.760 2.845 26,810,280 -0.04(-1.22%)
Aug 08, 2014 2.880 85,044,205 -0.04(-1.37%)
Aug 07, 2014 2.810 2.950 2.770 2.920 52,894,984 +0.13(+4.66%)
Aug 06, 2014 2.810 2.840 2.730 2.790 25,365,209 -0.06(-2.11%)
Aug 05, 2014 2.870 2.880 2.790 2.850 17,247,283 +0.02(+0.53%)
Aug 04, 2014 2.880 2.940 2.810 2.835 14,315,294 -0.04(-1.22%)
Aug 01, 2014 2.910 2.930 2.830 2.870 11,287,818 -0.05(-1.71%)
Jul 31, 2014 2.920 2.930 2.860 2.920 15,907,374 +0.00(+0.00%)
Jul 30, 2014 2.950 2.960 2.900 2.920 14,298,855 -0.00(-0.17%)
Jul 29, 2014 3.010 3.020 2.920 2.925 18,418,638 -0.10(-3.15%)
Jul 28, 2014 3.000 3.050 3.000 3.020 17,281,656 +0.02(+0.67%)
Jul 25, 2014 3.020 3.060 3.000 3.000 18,968,108 -0.04(-1.32%)
Jul 24, 2014 3.060 3.085 3.020 3.040 11,973,513 -0.02(-0.65%)
Jul 23, 2014 3.050 3.090 3.030 3.060 10,795,309 +0.02(+0.66%)
Jul 22, 2014 3.110 3.140 3.020 3.040 20,125,388 -0.06(-1.94%)
Jul 21, 2014 3.060 3.120 3.020 3.100 17,648,197 +0.05(+1.64%)
Jul 18, 2014 3.050 3.130 2.970 3.050 58,199,351 -0.03(-0.97%)
Jul 17, 2014 3.010 3.140 3.010 3.080 30,297,982 +0.06(+1.99%)
Jul 16, 2014 3.100 3.130 3.020 3.020 12,425,114 -0.08(-2.58%)
Jul 15, 2014 3.190 3.210 3.090 3.100 11,069,687 -0.08(-2.52%)
Jul 14, 2014 3.240 3.270 3.165 3.180 11,059,231 -0.06(-1.85%)
Jul 11, 2014 3.150 3.260 3.111 3.240 16,836,986 +0.12(+3.85%)
Jul 10, 2014 3.000 3.150 2.970 3.120 17,977,525 +0.11(+3.65%)
Jul 09, 2014 3.040 3.080 3.000 3.010 14,277,602 -0.03(-0.99%)
Jul 08, 2014 3.120 3.130 2.960 3.040 23,213,699 -0.11(-3.49%)
Jul 07, 2014 3.160 3.210 3.120 3.150 9,840,891 -0.04(-1.25%)
Jul 03, 2014 3.190 3.190 3.190 0 -0.01(-0.31%)
Jul 02, 2014 3.230 3.260 3.190 3.200 10,344,469 -0.03(-0.93%)
Jul 01, 2014 3.220 3.275 3.210 3.230 13,503,485 +0.02(+0.62%)
Jun 30, 2014 3.240 3.250 3.190 3.210 15,732,897 -0.02(-0.62%)
Jun 27, 2014 3.200 3.290 3.195 3.230 25,680,538 +0.04(+1.25%)
Jun 26, 2014 3.130 3.200 3.070 3.190 16,306,786 +0.09(+2.90%)
Jun 25, 2014 3.050 3.130 3.040 3.100 21,059,934 +0.04(+1.31%)
Jun 24, 2014 3.120 3.150 3.030 3.060 18,323,379 -0.06(-1.92%)
Jun 23, 2014 3.060 3.150 3.030 3.120 14,293,603 +0.08(+2.63%)
Jun 20, 2014 3.080 3.100 3.010 3.040 15,518,040 -0.02(-0.65%)
Jun 19, 2014 3.120 3.130 3.050 3.060 12,423,730 -0.05(-1.61%)
Jun 18, 2014 3.150 3.190 3.100 3.110 17,007,950 -0.02(-0.64%)
Jun 17, 2014 3.090 3.140 3.070 3.130 12,223,302 +0.05(+1.62%)
Jun 16, 2014 3.040 3.130 3.020 3.080 13,671,412 -0.02(-0.65%)
Jun 13, 2014 3.160 3.190 3.080 3.100 15,827,885 +0.00(+0.00%)
Jun 12, 2014 3.200 3.250 3.070 3.100 21,644,807 -0.08(-2.52%)
Jun 11, 2014 3.160 3.250 3.110 3.180 21,966,600 -0.02(-0.63%)
Jun 10, 2014 3.060 3.220 3.055 3.200 43,404,696 +0.23(+7.56%)
Jun 06, 2014 2.990 3.070 2.910 2.975 30,940,439 +0.01(+0.17%)
Jun 05, 2014 3.210 3.220 2.730 2.970 152,035,421 -0.30(-9.17%)
Jun 04, 2014 3.310 3.340 3.250 3.270 27,054,725 -0.04(-1.21%)
Jun 03, 2014 3.410 3.410 3.300 3.310 25,161,336 -0.08(-2.36%)
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