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 (%)
Jul 31, 2012
2.940
3.010
2.850
2.950
21,314,328
-0.06(-1.99%)
Jul 30, 2012
3.100
3.150
2.970
3.010
28,493,048
-0.08(-2.43%)
Jul 27, 2012
3.080
3.180
3.050
3.085
25,357,040
-0.09(-2.83%)
Jul 26, 2012
3.060
3.220
2.970
3.175
99,696,336
-1.91(-37.50%)
Jul 25, 2012
4.960
5.190
4.880
5.080
50,098,700
+0.17(+3.36%)
Jul 24, 2012
5.060
5.250
4.880
4.915
25,026,272
-0.17(-3.44%)
Jul 23, 2012
4.830
5.170
4.720
5.090
28,749,202
+0.29(+6.04%)
Jul 20, 2012
4.560
4.890
4.470
4.800
20,854,676
+0.25(+5.38%)
Jul 19, 2012
4.620
4.660
4.550
4.555
9,857,584
-0.06(-1.19%)
Jul 18, 2012
4.710
4.930
4.540
4.610
17,606,004
+0.03(+0.66%)
Jul 17, 2012
4.853
4.853
4.450
4.580
27,623,848
-0.25(-5.18%)
Jul 16, 2012
4.890
4.950
4.800
4.830
7,136,997
-0.07(-1.43%)
Jul 13, 2012
5.000
5.090
4.870
4.900
9,902,231
-0.12(-2.39%)
Jul 12, 2012
4.890
5.050
4.780
5.020
14,845,082
+0.07(+1.41%)
Jul 11, 2012
5.050
5.170
4.900
4.950
15,559,886
-0.06(-1.20%)
Jul 10, 2012
5.270
5.300
4.960
5.010
19,486,656
-0.23(-4.39%)
Jul 09, 2012
5.310
5.360
5.200
5.240
9,245,539
-0.12(-2.24%)
Jul 06, 2012
5.330
5.390
5.140
5.360
14,331,793
-0.08(-1.47%)
Jul 05, 2012
5.400
5.480
5.280
5.440
10,718,904
+0.04(+0.74%)
Jul 03, 2012
5.610
5.610
5.320
5.400
9,615,429
-0.17(-2.96%)
Jul 02, 2012
5.450
5.590
5.420
5.565
10,701,920
+0.12(+2.30%)
Jun 29, 2012
5.560
5.580
5.380
5.440
12,652,446
+0.06(+1.12%)
Jun 28, 2012
5.610
5.690
5.260
5.380
17,012,900
-0.25(-4.44%)
Jun 27, 2012
5.800
5.880
5.350
5.630
36,341,096
-0.13(-2.34%)
Jun 26, 2012
6.200
6.350
5.610
5.765
59,779,800
-0.30(-4.95%)
Jun 25, 2012
6.000
6.160
5.860
6.065
24,648,668
+0.07(+1.17%)
Jun 22, 2012
5.880
6.040
5.820
5.995
21,761,920
+0.28(+4.81%)
Jun 21, 2012
5.950
6.110
5.640
5.720
16,509,944
-0.17(-2.89%)
Jun 20, 2012
6.050
6.080
5.810
5.890
16,916,204
-0.08(-1.34%)
Jun 19, 2012
5.800
6.090
5.770
5.970
26,982,394
+0.19(+3.29%)
Jun 18, 2012
5.620
6.010
5.550
5.780
44,279,880
+0.22(+3.96%)
Jun 15, 2012
5.100
5.600
5.050
5.560
35,735,332
+0.53(+10.65%)
Jun 14, 2012
5.110
5.250
5.010
5.025
20,012,120
-0.02(-0.40%)
Jun 13, 2012
5.070
5.240
4.960
5.045
21,409,294
+0.06(+1.31%)
Jun 12, 2012
5.540
5.540
4.780
4.980
57,535,300
-0.57(-10.27%)
Jun 11, 2012
6.100
6.110
5.520
5.550
21,538,332
-0.50(-8.26%)
Jun 08, 2012
6.060
6.190
5.950
6.050
26,055,462
+0.02(+0.33%)
Jun 07, 2012
6.200
6.360
5.960
6.030
26,271,462
-0.13(-2.19%)
Jun 06, 2012
5.850
6.180
5.750
6.165
31,644,786
+0.43(+7.59%)
Jun 05, 2012
5.640
5.820
5.510
5.730
22,529,688
+0.02(+0.35%)
Jun 04, 2012
5.980
6.050
5.650
5.710
21,051,908
-0.30(-4.99%)
Jun 01, 2012
6.060
6.160
5.960
6.010
19,264,002
-0.25(-3.99%)
May 31, 2012
6.040
6.260
5.900
6.260
35,068,300
+0.39(+6.64%)
May 30, 2012
5.950
6.200
5.810
5.870
33,385,170
-0.22(-3.61%)
May 29, 2012
6.410
6.520
5.980
6.090
48,202,208
-0.52(-7.87%)
May 25, 2012
6.750
6.790
6.470
6.610
14,992,407
-0.19(-2.79%)
May 24, 2012
7.100
7.180
6.750
6.800
12,880,592
-0.27(-3.82%)
May 23, 2012
6.920
7.130
6.750
7.070
15,256,242
+0.27(+3.97%)
May 22, 2012
6.940
7.340
6.770
6.800
18,828,150
-0.29(-4.09%)
May 21, 2012
6.850
7.390
6.360
7.090
30,097,664
-0.07(-0.98%)
May 18, 2012
8.470
8.790
6.400
7.160
39,138,392
-1.11(-13.42%)
May 17, 2012
8.490
8.500
8.000
8.270
25,310,966
+0.05(+0.61%)
May 16, 2012
8.790
8.880
7.920
8.220
28,432,784
-0.34(-3.97%)
May 15, 2012
8.400
8.670
8.170
8.560
34,043,696
+0.61(+7.67%)
May 14, 2012
7.460
8.140
7.340
7.950
23,608,948
+0.47(+6.28%)
May 11, 2012
7.700
7.750
7.340
7.480
24,176,470
-0.34(-4.35%)
May 10, 2012
8.200
8.330
7.750
7.820
12,258,948
-0.18(-2.25%)
May 09, 2012
8.000
8.240
7.730
8.000
18,264,182
+0.07(+0.88%)
May 08, 2012
8.400
8.420
7.580
7.930
23,795,128
-0.41(-4.92%)
May 07, 2012
8.300
8.580
8.060
8.340
16,691,474
+0.01(+0.12%)
May 04, 2012
8.720
8.760
8.250
8.330
15,608,219
-0.32(-3.70%)
May 03, 2012
8.960
9.240
8.610
8.650
20,251,152
-0.30(-3.41%)
May 02, 2012
8.520
9.090
8.480
8.955
24,760,944
+0.49(+5.85%)
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
.