$36.38 +0.92 (%) zulily Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZU historical data

Date Open High Low Close Volume
10/30/201435.5636.0134.6135.461,053,785
10/29/201437.4937.4935.7435.79995,391
10/28/201437.2238.1236.9937.57768,975
10/27/201437.0337.3536.4937.17920,637
10/24/201437.1337.3536.5237.121,021,054
10/23/201437.5638.0036.8637.011,312,301
10/22/201437.6538.6436.8737.051,027,223
10/21/201437.6838.1937.0137.68828,401
10/20/201437.2538.6236.8137.38845,552
10/17/201438.0038.1536.9637.301,352,174
10/16/201437.1838.2536.2937.451,016,714
10/15/201436.6838.8036.1038.011,299,537
10/14/201436.4137.5735.8536.99920,750
10/13/201435.9937.2335.4935.88946,797
10/10/201437.3737.7635.6335.891,150,159
10/9/201438.2638.5437.2437.51525,523
10/8/201438.3138.9537.3738.22956,893
10/7/201438.7739.5038.0838.16767,200
10/6/201438.7139.3438.5438.961,124,412
10/3/201437.1038.6136.8538.511,059,375
10/2/201436.3737.2435.7136.871,039,008
10/1/201437.4337.6335.8036.501,850,378
9/30/201439.1040.0537.1237.891,032,193
9/29/201438.6141.7538.5639.002,548,143
9/26/201439.6939.7938.6839.56812,395
9/25/201439.3139.9437.7239.681,854,709
9/24/201437.2939.6137.1139.531,624,607
9/23/201436.5337.4236.5337.37746,671
9/22/201437.1237.4136.2736.76987,784
9/19/201437.2137.5636.7537.321,026,091
9/18/201437.1837.5637.0037.25840,259
9/17/201437.8937.9536.7537.20968,766
9/16/201436.6837.4036.1237.231,650,644
9/15/201436.4036.5335.8836.251,097,450
9/12/201435.5036.5335.3836.492,016,764
9/11/201434.9035.3034.7035.201,001,495
9/10/201434.3535.5734.2934.92885,638
9/9/201434.7435.0534.0334.49857,099
9/8/201433.7834.8233.7034.79517,323
9/5/201434.5534.5533.5233.92805,229
9/4/201434.8435.0934.3934.60669,127
9/3/201434.4435.1534.4434.831,123,269
9/2/201433.7834.5533.6634.351,693,516
8/29/201432.8532.9631.8832.801,997,739
8/28/201433.6333.6332.8532.961,332,704
8/27/201434.3434.6133.4833.79863,520
8/26/201433.3934.8533.0734.451,311,661
8/25/201435.0935.3532.7833.281,435,059
8/22/201435.0535.4134.6635.03423,183
8/21/201435.6936.0035.0035.11570,707
8/20/201436.3836.5035.6035.64426,110
8/19/201436.4636.6535.7336.39475,024
8/18/201436.6637.2336.1036.27564,014
8/15/201436.7537.4436.3336.61841,562
8/14/201436.6237.0536.0336.70567,555
8/13/201435.8736.9835.5636.88863,711
8/12/201435.6836.2835.2535.871,220,281
8/11/201436.1836.9435.7135.841,216,962
8/8/201436.0037.1534.6436.983,092,846
8/7/201438.4338.6735.5836.764,810,509
8/6/201437.9639.7437.3039.374,330,858
8/5/201436.4238.0035.7737.851,644,091
8/4/201434.5236.9334.3136.501,098,747
8/1/201434.6335.0633.4034.421,047,052
7/31/201435.3535.7634.1534.62834,642
7/30/201435.1035.9835.0135.76530,934
7/29/201435.1535.6834.7134.89353,551
7/28/201436.0836.3534.9035.23599,570
7/25/201436.0036.0034.4834.89634,957
7/24/201436.6036.9535.9135.98528,993
7/23/201437.4137.8636.2236.88440,321
7/22/201436.2637.5436.1037.42716,085
7/21/201435.5836.2035.0335.99407,582
7/18/201435.6136.1935.6135.69365,025
7/17/201436.5037.4635.4035.71458,848
7/16/201436.8737.0836.3936.85507,836
7/15/201436.9337.8836.0336.571,393,663
7/14/201436.5237.1535.9337.08655,680
7/11/201435.0036.8635.0036.311,146,048
7/10/201433.5035.2033.0335.04701,975
7/9/201434.5235.4933.7135.471,224,654
7/8/201436.9237.1033.0034.412,674,263
7/7/201439.3439.4836.7236.871,149,064
7/3/201439.2040.1038.6039.37678,331
7/2/201440.2740.4738.7438.77857,117
7/1/201441.0541.8940.0740.141,373,616
6/30/201438.6241.0438.2340.951,054,145
6/27/201440.6940.9338.4438.701,421,193
6/26/201441.9042.5640.1740.302,272,870
6/25/201438.7540.5838.4639.882,151,327
6/24/201436.4038.2536.2136.54463,513
6/23/201436.2537.2035.8736.78460,498
6/20/201436.8237.0735.3536.801,011,181
6/19/201439.1439.4036.2636.63786,289
6/18/201438.5938.9937.8638.20826,497
6/17/201438.6539.5038.2538.80863,136
6/16/201438.5239.2538.1238.73874,387
6/13/201436.8339.1536.0938.751,599,649
6/12/201435.6737.2334.8436.871,337,516
6/11/201433.4836.1133.0335.942,033,005
  • Showing 1-100 of 241 items
  • 1
  • 2
  • 3
  • >>
Trading Center