Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
3.390
3.400
3.330
3.360
9,379,661
+0.01(+0.30%)
Mar 27, 2013
3.330
3.370
3.310
3.350
11,819,850
-0.01(-0.30%)
Mar 26, 2013
3.410
3.450
3.310
3.360
18,384,220
-0.05(-1.47%)
Mar 25, 2013
3.460
3.520
3.380
3.410
16,116,930
-0.01(-0.29%)
Mar 22, 2013
3.400
3.440
3.400
3.420
11,178,845
+0.07(+2.06%)
Mar 21, 2013
3.360
3.450
3.350
3.351
18,186,466
+0.01(+0.39%)
Mar 20, 2013
3.370
3.410
3.270
3.338
31,652,480
-0.13(-3.80%)
Mar 19, 2013
3.560
3.620
3.410
3.470
24,062,858
-0.04(-1.14%)
Mar 18, 2013
3.510
3.610
3.450
3.510
24,546,496
-0.11(-3.04%)
Mar 15, 2013
3.730
3.737
3.570
3.620
24,842,792
-0.08(-2.16%)
Mar 14, 2013
3.682
3.780
3.620
3.700
28,851,664
+0.06(+1.65%)
Mar 13, 2013
3.730
3.730
3.570
3.640
29,699,792
-0.09(-2.41%)
Mar 12, 2013
4.020
4.030
3.660
3.730
76,901,432
-0.20(-5.11%)
Mar 11, 2013
3.695
4.000
3.670
3.931
90,251,104
+0.36(+10.11%)
Mar 08, 2013
3.560
3.600
3.520
3.570
17,244,900
+0.04(+1.13%)
Mar 07, 2013
3.520
3.590
3.490
3.530
18,848,168
+0.01(+0.28%)
Mar 06, 2013
3.590
3.640
3.480
3.520
22,122,136
-0.02(-0.56%)
Mar 05, 2013
3.630
3.650
3.480
3.540
32,986,160
-0.10(-2.75%)
Mar 04, 2013
3.530
3.670
3.500
3.640
47,858,900
+0.21(+6.12%)
Mar 01, 2013
3.340
3.480
3.310
3.430
27,153,156
+0.05(+1.48%)
Feb 28, 2013
3.540
3.560
3.360
3.380
45,512,380
-0.14(-3.98%)
Feb 27, 2013
3.440
3.660
3.410
3.520
86,089,976
+0.16(+4.76%)
Feb 26, 2013
3.415
3.540
3.260
3.360
59,136,424
+0.17(+5.33%)
Feb 22, 2013
3.060
3.210
3.030
3.190
38,503,020
+0.23(+7.77%)
Feb 21, 2013
3.020
3.050
2.835
2.960
48,153,636
-0.12(-3.90%)
Feb 20, 2013
3.270
3.295
3.030
3.080
30,977,532
-0.17(-5.23%)
Feb 19, 2013
3.270
3.280
3.230
3.250
15,440,960
+0.05(+1.56%)
Feb 15, 2013
3.310
3.340
3.170
3.200
27,225,760
-0.05(-1.54%)
Feb 14, 2013
3.190
3.280
3.120
3.250
35,097,712
+0.08(+2.52%)
Feb 13, 2013
3.300
3.400
3.150
3.170
56,914,784
-0.07(-2.19%)
Feb 12, 2013
3.730
3.750
3.240
3.241
90,477,368
-0.43(-11.69%)
Feb 11, 2013
3.550
3.750
3.460
3.670
98,683,680
+0.24(+7.00%)
Feb 08, 2013
3.115
3.550
3.115
3.430
99,140,352
+0.34(+11.00%)
Feb 07, 2013
2.960
3.130
2.860
3.090
52,162,824
+0.10(+3.34%)
Feb 06, 2013
2.900
3.120
2.760
2.990
94,049,704
+0.43(+16.80%)
Feb 04, 2013
2.630
2.660
2.540
2.560
12,799,078
-0.10(-3.76%)
Feb 01, 2013
2.750
2.780
2.620
2.660
17,748,804
-0.05(-1.85%)
Jan 31, 2013
2.550
2.730
2.540
2.710
18,830,044
+0.18(+7.11%)
Jan 30, 2013
2.580
2.650
2.520
2.530
16,845,958
-0.07(-2.69%)
Jan 29, 2013
2.810
2.820
2.580
2.600
38,347,320
-0.24(-8.45%)
Jan 28, 2013
2.510
2.850
2.500
2.840
56,130,320
+0.35(+14.06%)
Jan 25, 2013
2.470
2.525
2.450
2.490
11,005,378
+0.02(+0.81%)
Jan 24, 2013
2.450
2.540
2.440
2.470
12,726,529
+0.02(+0.86%)
Jan 23, 2013
2.460
2.500
2.440
2.449
9,872,750
+0.03(+1.20%)
Jan 22, 2013
2.440
2.460
2.400
2.420
17,179,136
-0.03(-1.22%)
Jan 18, 2013
2.480
2.530
2.430
2.450
9,339,576
-0.04(-1.61%)
Jan 17, 2013
2.600
2.600
2.470
2.490
14,336,157
-0.07(-2.73%)
Jan 16, 2013
2.550
2.630
2.540
2.560
12,827,138
-0.03(-1.16%)
Jan 15, 2013
2.630
2.670
2.550
2.590
12,562,804
-0.03(-1.15%)
Jan 14, 2013
2.640
2.700
2.610
2.620
23,820,432
+0.03(+1.16%)
Jan 11, 2013
2.500
2.630
2.470
2.590
34,461,160
+0.11(+4.44%)
Jan 10, 2013
2.460
2.530
2.455
2.480
14,013,101
+0.04(+1.64%)
Jan 09, 2013
2.500
2.540
2.420
2.440
11,516,107
-0.06(-2.33%)
Jan 08, 2013
2.590
2.620
2.480
2.498
14,939,418
-0.12(-4.65%)
Jan 07, 2013
2.670
2.760
2.620
2.620
31,054,866
-0.01(-0.38%)
Jan 04, 2013
2.430
2.690
2.420
2.630
36,848,144
+0.22(+9.13%)
Jan 03, 2013
2.390
2.450
2.350
2.410
13,582,984
+0.02(+0.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.