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, 2014
2.920
2.930
2.860
2.920
15,907,374
+0.00(+0.00%)
Jul 30, 2014
2.950
2.960
2.900
2.920
14,298,855
-0.00(-0.17%)
Jul 29, 2014
3.010
3.020
2.920
2.925
18,418,638
-0.10(-3.15%)
Jul 28, 2014
3.000
3.050
3.000
3.020
17,281,656
+0.02(+0.67%)
Jul 25, 2014
3.020
3.060
3.000
3.000
18,968,108
-0.04(-1.32%)
Jul 24, 2014
3.060
3.085
3.020
3.040
11,973,513
-0.02(-0.65%)
Jul 23, 2014
3.050
3.090
3.030
3.060
10,795,309
+0.02(+0.66%)
Jul 22, 2014
3.110
3.140
3.020
3.040
20,125,388
-0.06(-1.94%)
Jul 21, 2014
3.060
3.120
3.020
3.100
17,648,196
+0.05(+1.64%)
Jul 18, 2014
3.050
3.130
2.970
3.050
58,199,352
-0.03(-0.97%)
Jul 17, 2014
3.010
3.140
3.010
3.080
30,297,982
+0.06(+1.99%)
Jul 16, 2014
3.100
3.130
3.020
3.020
12,425,114
-0.08(-2.58%)
Jul 15, 2014
3.190
3.210
3.090
3.100
11,069,687
-0.08(-2.52%)
Jul 14, 2014
3.240
3.270
3.165
3.180
11,059,231
-0.06(-1.85%)
Jul 11, 2014
3.150
3.260
3.111
3.240
16,836,986
+0.12(+3.85%)
Jul 10, 2014
3.000
3.150
2.970
3.120
17,977,524
+0.11(+3.65%)
Jul 09, 2014
3.040
3.080
3.000
3.010
14,277,602
-0.03(-0.99%)
Jul 08, 2014
3.120
3.130
2.960
3.040
23,213,700
-0.11(-3.49%)
Jul 07, 2014
3.160
3.210
3.120
3.150
9,840,891
-0.04(-1.25%)
Jul 03, 2014
3.200
3.190
3.190
3.190
5,909,300
-0.01(-0.31%)
Jul 02, 2014
3.230
3.260
3.190
3.200
10,344,469
-0.03(-0.93%)
Jul 01, 2014
3.220
3.275
3.210
3.230
13,503,485
+0.02(+0.62%)
Jun 30, 2014
3.240
3.250
3.190
3.210
15,732,897
-0.02(-0.62%)
Jun 27, 2014
3.200
3.290
3.195
3.230
25,680,538
+0.04(+1.25%)
Jun 26, 2014
3.130
3.200
3.070
3.190
16,306,786
+0.09(+2.90%)
Jun 25, 2014
3.050
3.130
3.040
3.100
21,059,934
+0.04(+1.31%)
Jun 24, 2014
3.120
3.150
3.030
3.060
18,323,380
-0.06(-1.92%)
Jun 23, 2014
3.060
3.150
3.030
3.120
14,293,603
+0.08(+2.63%)
Jun 20, 2014
3.080
3.100
3.010
3.040
15,518,040
-0.02(-0.65%)
Jun 19, 2014
3.120
3.130
3.050
3.060
12,423,730
-0.05(-1.61%)
Jun 18, 2014
3.150
3.190
3.100
3.110
17,007,950
-0.02(-0.64%)
Jun 17, 2014
3.090
3.140
3.070
3.130
12,223,302
+0.05(+1.62%)
Jun 16, 2014
3.040
3.130
3.020
3.080
13,671,412
-0.02(-0.65%)
Jun 13, 2014
3.160
3.190
3.080
3.100
15,827,885
+0.00(+0.00%)
Jun 12, 2014
3.200
3.250
3.070
3.100
21,644,808
-0.08(-2.52%)
Jun 11, 2014
3.160
3.250
3.110
3.180
21,966,600
-0.02(-0.63%)
Jun 10, 2014
3.060
3.220
3.055
3.200
43,404,696
+0.23(+7.56%)
Jun 06, 2014
2.990
3.070
2.910
2.975
30,940,440
+0.00(+0.17%)
Jun 05, 2014
3.210
3.220
2.730
2.970
152,035,424
-0.30(-9.17%)
Jun 04, 2014
3.310
3.340
3.250
3.270
27,054,724
-0.04(-1.21%)
Jun 03, 2014
3.410
3.410
3.300
3.310
25,161,336
-0.08(-2.36%)
Jun 02, 2014
3.440
3.470
3.370
3.390
19,530,050
-0.06(-1.74%)
May 30, 2014
3.400
3.490
3.350
3.450
25,159,672
+0.04(+1.17%)
May 29, 2014
3.470
3.510
3.370
3.410
26,023,468
-0.03(-0.87%)
May 28, 2014
3.410
3.490
3.400
3.440
20,047,992
+0.03(+0.88%)
May 27, 2014
3.320
3.450
3.290
3.410
26,393,512
+0.13(+3.96%)
May 23, 2014
3.320
3.280
3.280
3.280
25,672,500
-0.05(-1.35%)
May 22, 2014
3.385
3.450
3.310
3.325
16,502,111
-0.06(-1.92%)
May 21, 2014
3.380
3.420
3.290
3.390
24,901,590
+0.04(+1.19%)
May 20, 2014
3.470
3.510
3.320
3.350
17,564,496
-0.15(-4.29%)
May 19, 2014
3.270
3.520
3.270
3.500
33,883,676
+0.15(+4.48%)
May 16, 2014
3.330
3.450
3.250
3.350
33,379,960
-0.01(-0.30%)
May 15, 2014
3.500
3.530
3.340
3.360
42,280,900
-0.16(-4.41%)
May 14, 2014
3.640
3.680
3.500
3.515
23,318,708
-0.15(-3.96%)
May 13, 2014
3.640
3.810
3.590
3.660
23,794,144
+0.07(+1.95%)
May 12, 2014
3.530
3.660
3.530
3.590
17,839,388
+0.11(+3.16%)
May 09, 2014
3.530
3.540
3.470
3.480
14,236,964
-0.06(-1.69%)
May 08, 2014
3.530
3.670
3.500
3.540
17,931,276
-0.02(-0.56%)
May 07, 2014
3.720
3.720
3.440
3.560
32,234,864
-0.15(-4.04%)
May 06, 2014
3.850
3.850
3.680
3.710
18,590,166
-0.13(-3.39%)
May 05, 2014
3.840
3.900
3.800
3.840
9,226,753
-0.02(-0.52%)
May 02, 2014
3.930
4.000
3.850
3.860
17,255,092
-0.04(-1.03%)
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
.