Zynga Inc historical prices

   Watch this stock

Historical chart

    6.26 
    4.87 
    3.49 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 3.34 3.43 3.33 3.39 14,327,594
May 23, 2013 3.30 3.40 3.25 3.39 19,915,463
May 22, 2013 3.44 3.52 3.35 3.40 25,034,714
May 21, 2013 3.40 3.59 3.38 3.45 25,328,620
May 20, 2013 3.39 3.50 3.38 3.40 11,684,580
May 17, 2013 3.40 3.46 3.35 3.38 13,724,071
May 16, 2013 3.50 3.55 3.36 3.37 23,988,266
May 15, 2013 3.34 3.63 3.31 3.48 55,942,981
May 14, 2013 3.47 3.49 3.30 3.34 23,028,807
May 13, 2013 3.20 3.50 3.19 3.47 39,661,940
May 10, 2013 3.21 3.24 3.18 3.23 9,223,062
May 9, 2013 3.23 3.29 3.19 3.21 10,878,919
May 8, 2013 3.13 3.27 3.12 3.26 16,085,502
May 7, 2013 3.20 3.22 3.10 3.13 19,565,967
May 6, 2013 3.17 3.23 3.17 3.21 12,741,289
May 3, 2013 3.20 3.23 3.17 3.22 12,542,193
May 2, 2013 3.21 3.23 3.19 3.20 10,797,976
May 1, 2013 3.18 3.22 3.16 3.18 11,271,345
Apr 30, 2013 3.27 3.27 3.18 3.19 24,690,452
Apr 29, 2013 3.38 3.41 3.22 3.27 22,237,948
Apr 26, 2013 3.16 3.42 3.15 3.35 52,450,487
Apr 25, 2013 3.02 3.16 3.01 3.13 59,639,004
Apr 24, 2013 3.20 3.35 3.14 3.35 51,929,356
Apr 23, 2013 3.26 3.26 3.14 3.18 23,645,925
Apr 22, 2013 3.25 3.29 3.16 3.23 13,230,503
Apr 19, 2013 3.21 3.22 3.09 3.19 13,104,461
Apr 18, 2013 3.22 3.26 3.05 3.18 28,183,118
Apr 17, 2013 3.27 3.34 3.17 3.22 15,534,704
Apr 16, 2013 3.28 3.33 3.25 3.30 13,189,660
Apr 15, 2013 3.39 3.40 3.21 3.22 23,498,289

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service