$13.38 +0.04 (%) zulily Inc - NASDAQ

May. 22, 2015 | 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
5/22/201513.3513.5013.3113.383,791,863
5/21/201513.2613.4213.2313.341,241,438
5/20/201513.4213.6013.1513.291,633,653
5/19/201513.4813.6513.3213.442,034,750
5/18/201513.4113.6713.2313.482,178,156
5/15/201513.2413.7313.1313.511,887,392
5/14/201513.7713.8013.1113.282,970,418
5/13/201513.6914.0613.5813.692,556,404
5/12/201513.9413.9713.2113.675,551,821
5/11/201515.6015.9313.9613.9822,315,116
5/8/201511.7013.3411.5413.3011,732,332
5/7/201510.7511.8510.6211.805,855,380
5/6/20159.6210.839.0910.8217,947,013
5/5/201512.0412.2111.5511.826,424,295
5/4/201512.2312.3711.8812.103,218,360
5/1/201512.5412.6312.1212.152,144,788
4/30/201512.7312.9512.4012.472,294,849
4/29/201513.5013.5112.6112.752,843,252
4/28/201513.3013.4813.0413.202,007,349
4/27/201513.6313.8313.2613.281,200,434
4/24/201513.3713.6913.3713.59995,534
4/23/201513.5213.7013.2813.291,342,577
4/22/201513.4713.8013.3913.571,385,763
4/21/201514.2814.3713.1913.443,824,373
4/20/201514.6614.6614.1814.261,549,928
4/17/201514.9315.0114.5214.581,169,756
4/16/201514.7015.2914.5715.002,216,004
4/15/201514.4414.9214.3214.722,077,195
4/14/201514.2814.5014.0314.461,586,027
4/13/201514.5814.7514.1414.311,908,069
4/10/201514.5414.7014.5014.601,435,981
4/9/201514.3014.6914.2614.531,690,112
4/8/201514.0914.4813.9914.321,966,113
4/7/201513.7814.1313.7713.971,484,730
4/6/201513.7414.0913.7213.782,136,253
4/2/201513.5313.9713.4013.812,148,672
4/1/201513.1213.4913.0813.452,975,231
3/31/201513.3613.3812.9712.991,725,615
3/30/201513.1013.4913.0113.372,839,910
3/27/201513.0113.2912.5112.933,837,160
3/26/201513.0813.1912.7513.031,290,237
3/25/201512.9913.8612.8613.114,828,207
3/24/201513.1913.4612.9413.021,492,589
3/23/201513.2713.5913.2013.221,402,699
3/20/201512.9913.5812.8913.373,838,637
3/19/201512.6213.0012.5212.951,513,881
3/18/201512.5212.8012.3412.692,253,517
3/17/201512.8313.1012.6312.652,161,061
3/16/201513.1213.2912.8112.892,530,777
3/13/201513.8813.8813.0113.072,010,628
3/12/201512.8814.1412.8813.915,336,454
3/11/201512.9113.1012.7512.881,976,692
3/10/201513.4513.5512.8712.872,375,699
3/9/201513.6013.6913.0513.592,704,451
3/6/201513.2513.7613.0213.691,921,620
3/5/201513.6514.2513.2513.283,608,702
3/4/201513.8413.9013.2413.472,384,155
3/3/201513.8713.9713.7213.871,646,038
3/2/201513.9814.1913.6113.891,514,578
2/27/201514.0014.3013.9414.011,701,493
2/26/201513.9614.1213.8113.991,770,109
2/25/201513.7914.1013.7714.053,548,327
2/24/201513.9814.2113.8213.832,901,718
2/23/201514.3714.4413.7113.842,990,094
2/20/201514.4214.6414.2914.402,103,634
2/19/201514.2614.6014.2014.503,558,329
2/18/201514.2414.6114.1014.202,569,846
2/17/201514.0814.6214.0814.503,046,807
2/13/201514.5514.8614.0514.225,474,392
2/12/201515.0015.2514.3214.5219,615,422
2/11/201519.7719.9819.1519.894,769,444
2/10/201519.0019.8118.1819.712,765,880
2/9/201518.6219.4118.5618.901,672,136
2/6/201518.6519.0618.5218.621,419,458
2/5/201518.8518.9918.3018.721,207,085
2/4/201518.3818.7918.0618.76989,235
2/3/201517.9618.4317.8118.362,485,037
2/2/201518.5619.0018.2118.442,107,961
1/30/201518.1818.5717.8418.502,030,426
1/29/201518.5518.6017.9918.211,120,396
1/28/201519.4319.7118.1518.603,084,256
1/27/201519.8520.0719.3219.86793,392
1/26/201519.8620.1319.5720.01826,623
1/23/201519.9420.3319.8319.881,188,077
1/22/201519.5720.2019.5619.931,301,992
1/21/201519.6420.3519.4319.521,302,754
1/20/201520.8120.9218.9219.773,396,752
1/16/201520.3720.9920.2520.81950,107
1/15/201521.3421.7920.1820.371,887,006
1/14/201520.9621.5220.7621.381,040,068
1/13/201521.5022.1421.0821.221,260,384
1/12/201522.3422.5421.5021.561,242,667
1/9/201522.1222.6121.9122.271,208,556
1/8/201521.9822.8221.7522.111,596,961
1/7/201522.1222.2321.0621.241,511,822
1/6/201521.5922.1020.8021.951,552,404
1/5/201523.4023.7921.2021.491,513,957
1/2/201523.4724.0022.8923.61896,624
12/31/201422.9823.4522.6623.40868,729
12/30/201422.2623.0422.0223.021,008,351
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center