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
Zillow Group Cl C
(NQ:
Z
)
42.36
-0.72 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
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 31, 2016
23.05
24.00
22.81
23.73
1,458,257
+0.68(+2.95%)
Mar 30, 2016
23.49
23.97
23.04
23.05
773,703
-0.29(-1.24%)
Mar 29, 2016
22.26
23.56
22.26
23.34
1,281,312
+0.93(+4.15%)
Mar 28, 2016
22.35
22.78
22.04
22.41
716,550
-0.12(-0.53%)
Mar 24, 2016
22.13
22.53
22.53
22.53
845,300
+0.17(+0.76%)
Mar 23, 2016
22.83
23.47
22.09
22.36
1,537,451
-0.66(-2.87%)
Mar 22, 2016
23.60
24.48
22.81
23.02
2,375,681
+0.26(+1.14%)
Mar 21, 2016
22.16
23.09
22.01
22.76
834,766
+0.44(+1.97%)
Mar 18, 2016
22.46
22.86
22.09
22.32
1,313,472
+0.12(+0.54%)
Mar 17, 2016
22.60
22.93
22.17
22.20
814,575
-0.57(-2.50%)
Mar 16, 2016
21.65
22.98
21.62
22.77
600,160
+0.96(+4.40%)
Mar 15, 2016
22.64
22.64
21.69
21.81
1,096,444
-1.06(-4.63%)
Mar 14, 2016
22.70
23.02
22.56
22.87
638,790
-0.21(-0.91%)
Mar 11, 2016
22.72
23.12
22.46
23.08
746,568
+0.56(+2.49%)
Mar 10, 2016
22.67
22.75
21.86
22.52
1,141,827
+0.08(+0.36%)
Mar 09, 2016
24.10
24.13
22.29
22.44
2,080,948
-1.83(-7.54%)
Mar 08, 2016
23.30
24.64
23.23
24.27
1,592,757
+0.72(+3.06%)
Mar 07, 2016
23.00
24.19
23.00
23.55
1,180,736
+0.27(+1.16%)
Mar 04, 2016
23.37
23.70
22.75
23.28
1,244,364
-0.09(-0.39%)
Mar 03, 2016
22.37
24.01
22.30
23.37
2,311,451
+0.99(+4.42%)
Mar 02, 2016
21.83
22.52
21.82
22.38
1,622,175
+0.92(+4.29%)
Mar 01, 2016
22.27
22.65
21.08
21.46
2,237,490
-0.14(-0.65%)
Feb 29, 2016
21.10
22.02
20.97
21.60
2,391,401
+0.59(+2.81%)
Feb 26, 2016
21.00
21.26
20.31
21.01
1,594,855
+0.01(+0.05%)
Feb 25, 2016
20.34
21.25
20.34
21.00
1,736,174
+0.80(+3.96%)
Feb 24, 2016
20.50
20.77
19.27
20.20
2,010,628
-0.57(-2.74%)
Feb 23, 2016
20.50
22.14
20.45
20.77
2,906,707
+0.77(+3.85%)
Feb 22, 2016
20.37
20.82
19.50
20.00
2,618,671
-0.31(-1.53%)
Feb 19, 2016
19.73
20.48
19.12
20.31
1,798,339
+0.76(+3.89%)
Feb 18, 2016
19.29
19.95
18.84
19.55
1,984,335
+0.17(+0.88%)
Feb 17, 2016
18.94
20.34
18.65
19.38
1,829,066
+0.55(+2.92%)
Feb 16, 2016
17.92
19.40
17.21
18.83
2,666,113
+1.02(+5.73%)
Feb 12, 2016
18.00
17.81
17.81
17.81
6,570,100
-0.16(-0.89%)
Feb 11, 2016
16.33
18.78
16.28
17.97
5,014,067
+1.19(+7.09%)
Feb 10, 2016
16.20
17.07
16.09
16.78
1,989,849
+0.58(+3.58%)
Feb 09, 2016
15.67
16.61
15.62
16.20
3,073,879
+0.19(+1.19%)
Feb 08, 2016
16.65
16.83
15.36
16.01
4,617,914
-0.91(-5.38%)
Feb 05, 2016
18.34
18.34
16.71
16.92
3,164,870
-1.51(-8.19%)
Feb 04, 2016
17.62
18.46
17.16
18.43
1,819,816
+0.78(+4.42%)
Feb 03, 2016
18.00
18.64
17.28
17.65
1,602,976
-0.27(-1.51%)
Feb 02, 2016
19.06
19.37
17.67
17.92
1,385,403
-1.33(-6.91%)
Feb 01, 2016
20.47
20.51
19.06
19.25
2,039,492
-1.25(-6.10%)
Jan 29, 2016
19.52
20.52
19.52
20.50
1,329,136
+1.00(+5.13%)
Jan 28, 2016
19.99
20.32
19.48
19.50
1,376,321
-0.15(-0.76%)
Jan 27, 2016
20.01
20.55
19.59
19.65
990,006
-0.47(-2.34%)
Jan 26, 2016
19.65
20.17
19.15
20.12
2,062,784
+0.37(+1.87%)
Jan 25, 2016
20.08
20.74
19.66
19.75
1,191,184
-0.43(-2.13%)
Jan 22, 2016
19.12
20.31
19.12
20.18
1,688,923
+1.24(+6.55%)
Jan 21, 2016
19.69
19.73
18.85
18.94
2,048,175
-0.59(-3.02%)
Jan 20, 2016
20.59
20.72
19.08
19.53
2,846,224
-1.14(-5.52%)
Jan 19, 2016
20.93
21.06
20.19
20.67
3,169,035
-0.16(-0.77%)
Jan 15, 2016
20.40
20.83
20.83
20.83
3,363,000
+0.06(+0.29%)
Jan 14, 2016
21.40
21.49
19.84
20.77
2,615,794
-0.68(-3.17%)
Jan 13, 2016
22.33
23.00
21.31
21.45
2,379,424
-0.89(-3.98%)
Jan 12, 2016
22.17
22.51
21.73
22.34
1,225,963
+0.18(+0.81%)
Jan 11, 2016
22.28
22.35
21.89
22.16
1,213,951
+0.06(+0.27%)
Jan 08, 2016
21.66
22.39
21.59
22.10
1,056,597
+0.60(+2.79%)
Jan 07, 2016
21.49
22.02
21.43
21.50
1,178,498
-0.46(-2.09%)
Jan 06, 2016
21.72
22.34
21.50
21.96
1,088,671
-0.03(-0.14%)
Jan 05, 2016
22.21
22.87
21.35
21.99
1,252,559
-0.12(-0.54%)
Jan 04, 2016
23.08
23.33
22.07
22.11
1,503,918
-1.37(-5.83%)
Dec 31, 2015
24.21
23.48
23.48
23.48
1,046,100
-0.76(-3.14%)
Dec 30, 2015
24.18
24.82
24.17
24.24
538,016
+0.07(+0.29%)
Dec 29, 2015
23.93
24.51
23.88
24.17
526,604
+0.22(+0.92%)
Dec 28, 2015
24.27
24.46
23.82
23.95
345,334
-0.46(-1.88%)
Dec 24, 2015
24.00
24.41
24.41
24.41
297,500
+0.33(+1.37%)
Dec 23, 2015
23.92
24.23
23.62
24.08
978,202
+0.13(+0.54%)
Dec 22, 2015
24.05
24.49
23.36
23.95
847,144
-0.14(-0.58%)
Dec 21, 2015
24.86
25.06
24.05
24.09
915,936
-0.52(-2.11%)
Dec 18, 2015
24.39
24.93
24.09
24.61
1,107,925
+0.18(+0.74%)
Dec 17, 2015
25.46
25.46
24.03
24.43
1,359,971
-1.03(-4.05%)
Dec 16, 2015
24.80
25.59
24.63
25.46
1,390,631
+0.90(+3.66%)
Dec 15, 2015
23.72
24.87
23.49
24.56
1,739,462
+1.01(+4.29%)
Dec 14, 2015
23.15
24.05
22.80
23.55
1,106,488
+0.27(+1.16%)
Dec 11, 2015
23.35
24.39
23.14
23.28
1,495,299
-0.18(-0.77%)
Dec 10, 2015
23.55
23.74
23.00
23.46
1,114,740
-0.11(-0.47%)
Dec 09, 2015
24.63
24.89
23.26
23.57
1,805,787
-1.14(-4.61%)
Dec 08, 2015
24.42
25.06
24.25
24.71
1,155,026
-0.24(-0.96%)
Dec 07, 2015
24.50
25.19
24.25
24.95
841,199
+0.29(+1.18%)
Dec 04, 2015
24.58
24.80
23.91
24.66
663,392
+0.16(+0.65%)
Dec 03, 2015
24.76
25.00
23.59
24.50
789,706
-0.15(-0.61%)
Dec 02, 2015
24.20
24.87
24.18
24.65
675,788
+0.55(+2.28%)
Dec 01, 2015
24.51
24.83
24.09
24.10
1,206,740
-0.55(-2.23%)
Nov 30, 2015
24.82
25.25
24.16
24.65
1,430,608
+0.10(+0.41%)
Nov 27, 2015
24.77
24.93
24.25
24.55
272,434
-0.39(-1.56%)
Nov 25, 2015
24.74
24.94
24.94
24.94
604,700
+0.13(+0.52%)
Nov 24, 2015
23.99
24.85
23.85
24.81
508,108
+0.33(+1.35%)
Nov 23, 2015
25.04
25.33
24.23
24.48
928,978
-0.81(-3.20%)
Nov 20, 2015
25.20
25.80
25.01
25.29
625,917
+0.06(+0.24%)
Nov 19, 2015
25.18
25.56
25.05
25.23
654,741
-0.05(-0.20%)
Nov 18, 2015
24.71
25.46
24.59
25.28
758,364
+0.57(+2.31%)
Nov 17, 2015
23.67
24.86
23.38
24.71
1,363,004
+0.98(+4.13%)
Nov 16, 2015
23.18
24.11
23.16
23.73
766,916
+0.46(+1.98%)
Nov 13, 2015
23.66
23.87
23.11
23.27
1,078,477
-0.52(-2.19%)
Nov 12, 2015
24.33
24.39
23.64
23.79
1,118,058
-0.57(-2.34%)
Nov 11, 2015
24.57
24.75
24.07
24.36
840,399
-0.04(-0.16%)
Nov 10, 2015
25.31
25.31
24.20
24.40
1,747,639
-0.90(-3.56%)
Nov 09, 2015
25.53
25.92
25.25
25.30
791,997
-0.18(-0.71%)
Nov 06, 2015
26.05
26.25
24.83
25.48
1,946,046
-0.31(-1.20%)
Nov 05, 2015
27.64
27.64
25.31
25.79
2,527,130
-1.86(-6.73%)
Nov 04, 2015
27.80
28.33
26.51
27.65
6,257,566
-1.85(-6.27%)
Nov 03, 2015
28.29
30.25
28.22
29.50
3,719,786
+1.04(+3.65%)
Nov 02, 2015
27.75
29.43
27.75
28.46
2,002,442
+0.77(+2.78%)
Oct 30, 2015
27.49
28.03
26.40
27.69
1,850,888
+0.12(+0.44%)
Oct 29, 2015
28.57
28.93
27.40
27.57
960,940
-0.66(-2.34%)
Oct 28, 2015
28.62
28.70
27.83
28.23
1,210,996
-0.23(-0.81%)
Oct 27, 2015
29.37
29.67
27.85
28.46
1,659,573
-0.97(-3.30%)
Oct 26, 2015
30.03
30.24
29.40
29.43
1,001,490
-0.56(-1.87%)
Oct 23, 2015
30.58
30.80
29.90
29.99
539,663
+0.04(+0.13%)
Oct 22, 2015
30.07
30.85
29.87
29.95
991,169
+0.06(+0.20%)
Oct 21, 2015
30.90
31.70
29.11
29.89
1,368,779
-1.27(-4.08%)
Oct 20, 2015
30.62
31.58
30.62
31.16
613,345
+0.50(+1.63%)
Oct 19, 2015
30.47
31.12
30.32
30.66
851,986
+0.21(+0.69%)
Oct 16, 2015
31.35
31.59
30.13
30.45
1,238,155
-0.70(-2.25%)
Oct 15, 2015
31.99
32.63
30.81
31.15
1,157,499
-0.72(-2.26%)
Oct 14, 2015
31.75
32.35
31.38
31.87
790,025
+0.22(+0.70%)
Oct 13, 2015
31.54
32.97
31.36
31.65
1,065,968
-0.35(-1.09%)
Oct 12, 2015
33.37
33.62
31.11
32.00
1,386,735
-1.45(-4.33%)
Oct 09, 2015
31.61
33.52
31.51
33.45
2,462,943
+1.85(+5.85%)
Oct 08, 2015
29.78
31.73
29.66
31.60
2,383,455
+1.61(+5.37%)
Oct 07, 2015
28.72
30.13
28.12
29.99
976,710
+1.44(+5.04%)
Oct 06, 2015
26.89
28.96
26.89
28.55
1,142,240
+1.43(+5.27%)
Oct 05, 2015
26.55
27.47
26.42
27.12
515,623
+0.56(+2.11%)
Oct 02, 2015
25.84
26.90
25.74
26.56
1,115,184
+0.45(+1.72%)
Oct 01, 2015
27.03
27.12
25.67
26.11
1,632,752
-0.89(-3.30%)
Sep 30, 2015
27.70
27.87
26.53
27.00
1,524,845
-0.50(-1.82%)
Sep 29, 2015
27.56
28.01
27.18
27.50
986,951
-0.08(-0.29%)
Sep 28, 2015
27.63
28.34
26.79
27.58
1,530,623
-0.32(-1.15%)
Sep 25, 2015
27.58
28.51
27.57
27.90
1,277,501
+0.64(+2.35%)
Sep 24, 2015
27.41
27.51
27.05
27.26
677,987
-0.23(-0.84%)
Sep 23, 2015
27.35
27.61
27.00
27.49
490,193
+0.23(+0.84%)
Sep 22, 2015
27.08
27.67
26.88
27.26
1,014,441
-0.10(-0.37%)
Sep 21, 2015
28.15
28.35
27.27
27.36
1,083,115
-0.71(-2.53%)
Sep 18, 2015
27.50
28.54
26.76
28.07
2,974,082
+0.16(+0.57%)
Sep 17, 2015
27.61
28.06
27.27
27.91
1,120,109
+0.46(+1.68%)
Sep 16, 2015
27.62
27.95
27.35
27.45
1,229,904
-0.20(-0.72%)
Sep 15, 2015
26.33
27.79
26.12
27.65
1,745,971
+1.53(+5.86%)
Sep 14, 2015
25.90
26.50
25.75
26.12
602,556
+0.25(+0.97%)
Sep 11, 2015
25.33
26.00
24.70
25.87
1,554,527
+0.42(+1.65%)
Sep 10, 2015
24.98
26.06
24.90
25.45
1,083,873
+0.38(+1.52%)
Sep 09, 2015
25.49
26.10
24.87
25.07
1,404,680
-0.17(-0.67%)
Sep 08, 2015
25.48
25.82
25.23
25.24
713,060
+0.17(+0.68%)
Sep 04, 2015
25.17
25.07
25.07
25.07
733,000
-0.44(-1.72%)
Sep 03, 2015
25.26
25.72
24.63
25.51
903,560
+0.19(+0.75%)
Sep 02, 2015
24.83
26.20
24.83
25.32
1,687,708
+0.89(+3.64%)
Sep 01, 2015
24.05
24.89
24.01
24.43
915,228
-0.23(-0.93%)
Aug 31, 2015
24.66
24.92
24.24
24.66
1,157,564
-0.20(-0.80%)
Aug 28, 2015
25.12
25.72
24.71
24.86
829,296
-0.30(-1.19%)
Aug 27, 2015
25.29
25.45
24.64
25.16
1,641,535
+0.16(+0.64%)
Aug 26, 2015
25.05
26.25
24.21
25.00
2,088,500
+0.40(+1.63%)
Aug 25, 2015
25.49
25.54
24.29
24.60
2,027,495
+0.23(+0.94%)
Aug 24, 2015
23.93
25.64
23.10
24.37
3,408,162
-0.81(-3.22%)
Aug 21, 2015
24.89
26.85
24.50
25.18
3,243,563
+0.01(+0.04%)
Aug 20, 2015
26.40
26.50
25.03
25.17
1,584,606
-1.60(-5.98%)
Aug 19, 2015
25.60
27.09
25.49
26.77
1,750,379
+0.71(+2.72%)
Aug 18, 2015
24.65
26.95
24.50
26.06
3,141,062
+1.26(+5.08%)
Aug 17, 2015
26.58
26.72
24.35
24.80
2,091,599
-0.39(-1.55%)
Aug 14, 2015
26.13
26.21
24.66
25.19
103,341
-1.01(-3.85%)
Aug 13, 2015
26.00
26.60
25.76
26.20
229,564
+0.21(+0.81%)
Aug 12, 2015
25.00
26.21
25.00
25.99
172,604
+0.61(+2.40%)
Aug 11, 2015
25.44
26.02
24.56
25.38
140,951
-0.76(-2.91%)
Aug 10, 2015
25.76
26.50
25.46
26.14
51,410
-0.36(-1.36%)
Aug 07, 2015
27.50
27.50
24.20
26.50
52,246
-0.45(-1.67%)
Aug 06, 2015
24.81
26.95
22.99
26.95
73,134
+1.71(+6.77%)
Aug 05, 2015
27.11
27.47
24.56
25.24
107,658
-0.56(-2.17%)
Aug 04, 2015
27.00
27.03
24.61
25.80
129,608
-1.94(-6.99%)
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
.