The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Zynga Inc. (D)

  • ZNGA
  • NASDAQ
  • Business Services
  • Latest 3.12
  • Currency US$
  • Change 0.11
  • Percent Change 3.654 %
  • Volume 17,991,325
  • Thu Jul 10, 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: 3.12 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 3.15 2.97 3.00 3.12 17,991,325
Jul 9 3.08 3.00 3.04 3.01 14,438,078
Jul 8 3.13 2.96 3.12 3.04 23,222,099
Jul 7 3.21 3.12 3.16 3.15 9,884,993
Jul 3 3.25 3.15 3.20 3.19 5,909,290
Jul 2 3.26 3.19 3.23 3.20 10,351,504
Jul 1 3.28 3.21 3.22 3.23 13,504,585
Jun 30 3.25 3.19 3.24 3.21 15,750,773
Jun 27 3.29 3.20 3.20 3.23 25,680,538
Jun 26 3.20 3.07 3.13 3.19 16,348,297
Jun 25 3.13 3.04 3.05 3.10 21,102,750
Jun 24 3.15 3.03 3.12 3.06 18,336,649
Jun 23 3.15 3.03 3.06 3.12 14,362,073
Jun 20 3.10 3.01 3.08 3.04 15,518,040
Jun 19 3.13 3.05 3.12 3.06 12,496,239
Jun 18 3.19 3.10 3.15 3.11 17,088,356
Jun 17 3.14 3.07 3.09 3.13 12,252,107
Jun 16 3.13 3.02 3.04 3.08 13,682,512
Jun 13 3.19 3.08 3.16 3.10 15,827,885
Jun 12 3.25 3.07 3.20 3.10 21,678,120
Jun 11 3.25 3.11 3.16 3.18 21,971,070
Jun 10 3.22 3.06 3.06 3.20 43,413,507
Jun 9 3.07 2.98 2.99 3.00 19,546,192
Jun 6 3.07 2.91 2.99 2.98 30,940,439
Jun 5 3.22 2.73 3.21 2.97 152,132,805
Jun 4 3.34 3.25 3.31 3.27 27,145,190
Jun 3 3.41 3.30 3.41 3.31 25,183,218
Jun 2 3.47 3.37 3.44 3.39 19,548,100
May 30 3.49 3.35 3.40 3.45 25,159,672
May 29 3.51 3.37 3.47 3.41 26,089,276