The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Zillow, Inc.

  • Z
  • NASDAQ
  • Business Services
  • Latest 143.53
  • Currency US$
  • Change -4.88
  • Percent Change -3.288 %
  • Volume 100
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 143.53 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 147.92 142.30 147.92 143.53 1,420,322
Jul 30 151.27 147.01 151.12 148.41 1,584,822
Jul 29 160.80 149.15 159.51 149.87 3,889,581
Jul 28 164.90 147.93 152.14 160.32 8,777,601
Jul 25 159.26 142.50 143.50 158.86 4,492,482
Jul 24 157.61 125.60 127.68 145.76 7,789,118
Jul 23 127.80 124.51 127.28 126.47 660,019
Jul 22 128.92 125.25 126.54 126.60 778,559
Jul 21 127.44 123.35 124.99 126.73 852,340
Jul 18 127.20 123.54 123.72 124.20 967,757
Jul 17 130.26 123.25 128.24 123.67 1,377,320
Jul 16 132.00 129.04 130.50 129.32 723,200
Jul 15 133.29 126.66 131.50 129.04 1,229,935
Jul 14 135.75 130.75 131.77 131.43 1,424,605
Jul 11 133.50 129.20 131.42 131.18 1,154,491
Jul 10 132.49 124.00 128.62 131.42 1,971,233
Jul 9 134.69 130.71 132.02 133.37 1,339,675
Jul 8 134.90 127.94 134.80 130.30 2,179,491
Jul 7 141.80 135.17 141.32 135.35 1,619,445
Jul 3 142.88 139.01 140.46 142.23 678,087
Jul 2 145.00 139.23 141.33 140.10 1,249,658
Jul 1 144.16 140.31 142.81 140.69 1,233,646
Jun 30 145.49 140.02 140.05 142.93 1,744,511
Jun 27 140.48 132.55 135.99 138.87 5,115,977
Jun 26 140.43 135.38 139.30 138.04 1,680,774
Jun 25 140.75 132.01 133.05 140.36 1,822,955
Jun 24 141.17 131.93 133.95 132.30 2,662,801
Jun 23 136.95 132.31 134.54 133.98 1,211,848
Jun 20 135.00 129.00 130.64 134.41 1,547,612
Jun 19 131.98 128.73 129.93 131.05 986,153
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.