Yahoo

Mail

Singapore markets open in 4 hours 35 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
19,163.03
+248.31(+1.31%)
CMC Crypto 200
439.79
+6.69(+1.55%)

AIRLINES

These are the best airlines of 2022, according to travellers

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.28

-0.23

(-0.78%)

At close: 04:00PM EDT

29.28

+0.00

(+0.00%)

After hours:

04:00PM EDT

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	28.96	30.21	28.91	29.28	29.28	4,697,014
23 Sept 2022	30.01	30.15	28.58	29.51	29.51	5,170,400
22 Sept 2022	30.96	31.49	30.27	30.40	30.40	3,697,200
21 Sept 2022	32.39	32.93	31.23	31.27	31.27	3,046,700
20 Sept 2022	32.40	32.80	32.07	32.34	32.34	3,245,600
19 Sept 2022	33.93	34.81	32.29	32.93	32.93	5,279,100
16 Sept 2022	35.22	35.61	33.82	34.16	34.16	6,003,600
15 Sept 2022	35.33	37.03	35.24	35.93	35.93	3,911,700
14 Sept 2022	35.33	35.80	34.61	35.66	35.66	4,189,500
13 Sept 2022	35.45	36.11	34.64	35.48	35.48	3,070,700
12 Sept 2022	37.86	38.24	36.53	37.13	37.13	3,132,300
09 Sept 2022	37.55	38.40	37.15	37.88	37.88	2,266,800
08 Sept 2022	35.09	38.19	34.71	37.37	37.37	6,589,500
07 Sept 2022	33.38	35.23	33.38	35.22	35.22	4,067,500
06 Sept 2022	34.43	34.94	33.33	33.50	33.50	5,500,700
02 Sept 2022	34.93	34.93	33.53	34.05	34.05	5,128,400
01 Sept 2022	33.00	34.44	32.32	34.37	34.37	5,601,600
31 Aug 2022	34.28	34.76	33.29	33.46	33.46	2,838,900
30 Aug 2022	33.93	34.59	33.35	33.68	33.68	3,535,100
29 Aug 2022	33.89	34.88	33.42	33.42	33.42	2,606,400
26 Aug 2022	35.97	36.36	34.05	34.06	34.06	3,116,500
25 Aug 2022	34.94	35.79	34.53	35.75	35.75	2,424,300
24 Aug 2022	33.59	34.97	33.33	34.39	34.39	2,498,600
23 Aug 2022	32.82	33.67	32.66	33.43	33.43	3,913,100
22 Aug 2022	32.69	33.25	32.53	32.64	32.64	3,331,800
19 Aug 2022	34.94	35.46	33.43	33.62	33.62	3,264,100
18 Aug 2022	35.77	36.36	35.16	35.72	35.72	2,847,200
17 Aug 2022	37.50	37.82	35.83	35.86	35.86	3,675,900
16 Aug 2022	38.99	39.25	37.44	38.25	38.25	2,059,300
15 Aug 2022	39.29	39.99	38.60	39.06	39.06	2,262,700
12 Aug 2022	39.34	39.81	38.69	39.63	39.63	2,737,500
11 Aug 2022	39.93	40.29	38.02	38.49	38.49	4,428,800
10 Aug 2022	37.64	39.74	37.61	39.27	39.27	7,275,200
09 Aug 2022	38.07	38.16	35.98	36.25	36.25	4,052,200
08 Aug 2022	37.49	39.83	37.49	38.78	38.78	5,421,400
05 Aug 2022	34.00	37.13	33.62	37.06	37.06	7,133,300
04 Aug 2022	37.23	37.68	36.40	37.66	37.66	4,147,600
03 Aug 2022	36.74	38.39	36.25	37.44	37.44	3,274,700
02 Aug 2022	34.71	36.62	34.64	36.35	36.35	2,611,900
01 Aug 2022	34.52	35.98	33.70	35.28	35.28	3,266,300
29 Jul 2022	34.69	34.97	33.80	34.88	34.88	3,271,400
28 Jul 2022	36.06	36.80	34.14	34.69	34.69	3,048,200
27 Jul 2022	34.61	35.87	33.58	35.78	35.78	3,114,300
26 Jul 2022	35.40	35.40	33.72	33.72	33.72	2,461,200
25 Jul 2022	36.20	36.20	35.00	35.71	35.71	3,120,400
22 Jul 2022	37.19	38.24	36.01	36.21	36.21	2,763,400
21 Jul 2022	36.56	37.36	35.21	37.31	37.31	4,091,900
20 Jul 2022	36.79	37.74	36.25	36.89	36.89	3,432,000
19 Jul 2022	35.13	36.80	34.94	36.54	36.54	3,102,500
18 Jul 2022	35.27	35.91	34.09	34.20	34.20	2,643,800
15 Jul 2022	33.93	34.71	33.51	34.51	34.51	3,512,000
14 Jul 2022	32.99	33.98	32.88	33.67	33.67	2,002,900
13 Jul 2022	33.21	33.86	32.53	33.35	33.35	2,621,500
12 Jul 2022	33.64	34.52	33.54	34.29	34.29	1,825,700
11 Jul 2022	35.28	35.32	33.33	33.47	33.47	2,365,500
08 Jul 2022	34.95	36.22	34.31	35.14	35.14	4,015,900
07 Jul 2022	34.64	35.70	34.32	35.62	35.62	2,591,500
06 Jul 2022	35.32	36.35	34.48	34.76	34.76	2,993,800
05 Jul 2022	32.93	35.19	32.15	35.07	35.07	3,509,900
01 Jul 2022	32.04	34.00	31.90	33.67	33.67	3,027,100
30 Jun 2022	32.35	32.51	30.97	31.75	31.75	3,145,800
29 Jun 2022	32.94	33.32	32.22	32.76	32.76	2,446,700
28 Jun 2022	34.11	34.74	32.66	33.13	33.13	2,757,400
27 Jun 2022	35.64	36.34	33.84	34.01	34.01	4,466,100
24 Jun 2022	34.49	35.60	33.94	35.46	35.46	7,421,300
23 Jun 2022	32.19	34.23	31.61	34.14	34.14	4,927,500
22 Jun 2022	29.25	31.97	29.23	31.38	31.38	3,632,800
21 Jun 2022	29.99	31.11	29.73	30.04	30.04	4,408,900
17 Jun 2022	29.11	29.89	28.76	29.27	29.27	4,896,700
16 Jun 2022	30.05	30.44	28.61	28.78	28.78	4,882,600
15 Jun 2022	30.55	32.01	30.18	31.53	31.53	5,200,600
14 Jun 2022	32.52	33.19	30.04	30.19	30.19	6,452,400
13 Jun 2022	34.09	34.40	31.95	32.26	32.26	5,581,800
10 Jun 2022	36.64	37.65	35.09	35.44	35.44	4,473,200
09 Jun 2022	40.32	40.49	36.78	37.15	37.15	5,564,100
08 Jun 2022	41.00	42.44	40.84	41.01	41.01	3,137,900
07 Jun 2022	39.96	41.12	39.61	40.86	40.86	3,435,200
06 Jun 2022	39.79	41.03	39.15	40.40	40.40	4,340,800
03 Jun 2022	40.80	41.38	39.23	39.35	39.35	2,557,800
02 Jun 2022	39.50	42.20	39.20	41.55	41.55	5,028,600
01 Jun 2022	39.92	40.76	38.78	39.39	39.39	2,793,300
31 May 2022	40.76	41.16	39.46	39.90	39.90	5,102,600
27 May 2022	39.16	41.58	38.93	41.29	41.29	6,294,300
26 May 2022	37.62	39.45	37.29	38.47	38.47	5,674,800
25 May 2022	36.67	38.21	36.60	37.77	37.77	6,525,200
24 May 2022	40.35	40.35	36.37	36.94	36.94	8,369,700
23 May 2022	40.64	41.71	39.49	41.36	41.36	7,080,400
20 May 2022	43.87	44.56	40.11	40.96	40.96	5,626,000
19 May 2022	41.73	46.04	41.59	43.25	43.25	10,106,500
18 May 2022	41.54	43.97	40.16	41.39	41.39	7,295,600
17 May 2022	40.27	42.28	40.25	42.10	42.10	5,838,100
16 May 2022	40.64	41.69	39.36	39.48	39.48	5,859,900
13 May 2022	38.62	41.18	38.57	40.56	40.56	6,314,700
12 May 2022	35.07	38.74	34.67	37.95	37.95	6,442,400
11 May 2022	36.17	37.46	34.85	35.46	35.46	4,890,000
10 May 2022	38.07	38.33	34.93	36.45	36.45	6,187,300
09 May 2022	36.60	40.85	36.60	37.18	37.18	9,597,900
06 May 2022	34.46	40.44	34.45	38.05	38.05	14,115,100
05 May 2022	43.08	43.48	39.36	39.78	39.78	6,309,200
04 May 2022	43.78	44.24	41.19	44.14	44.14	4,343,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD19,163.03+248.31(+1.31%)

CMC Crypto 200439.79+6.69(+1.55%)

These are the best airlines of 2022, according to travellers

Zillow Group, Inc. (Z)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
19,163.03
+248.31(+1.31%)

CMC Crypto 200
439.79
+6.69(+1.55%)