$17.84 -0.10 (%) zulily Inc - NASDAQ

Sep. 4, 2015 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZU historical data

Date Open High Low Close Volume
9/3/201517.6317.9917.6117.941,151,624
9/2/201517.6617.8517.6617.83789,678
9/1/201517.5117.6917.4217.521,580,876
8/31/201517.8017.8817.7117.75874,345
8/28/201517.7917.8417.6717.84878,574
8/27/201517.8517.9617.6817.821,453,998
8/26/201517.8117.8117.4317.761,843,737
8/25/201517.7517.7717.4617.572,516,226
8/24/201517.0317.6816.9117.436,915,743
8/21/201517.9618.1817.8317.872,439,756
8/20/201518.3418.3618.1218.203,544,197
8/19/201518.6018.6118.3818.402,088,199
8/18/201518.5618.7718.5318.614,113,304
8/17/201518.6318.7418.2018.7441,047,224
8/14/201512.6512.8412.5512.57688,339
8/13/201512.5613.0212.1712.631,181,074
8/12/201512.7013.0612.5712.961,118,729
8/11/201513.2813.4512.5312.831,938,396
8/10/201513.0313.5712.9613.481,919,081
8/7/201513.3313.8512.9913.002,480,664
8/6/201513.1014.2912.6513.337,030,558
8/5/201512.2312.5011.6111.763,816,638
8/4/201512.4212.5411.8211.962,727,542
8/3/201513.2313.3212.2912.372,449,526
7/31/201513.2313.5212.9813.211,382,591
7/30/201512.9913.4412.9013.261,045,624
7/29/201513.3713.5412.9113.071,292,962
7/28/201513.1413.6012.8613.452,060,734
7/27/201513.0813.3012.7713.111,102,770
7/24/201514.0114.0113.1213.301,585,932
7/23/201513.9314.2213.7914.011,169,306
7/22/201514.0714.0713.5813.871,318,565
7/21/201513.5014.2113.1914.143,069,016
7/20/201514.0014.0913.6713.971,281,464
7/17/201514.1914.3213.8513.931,242,240
7/16/201513.9714.2213.8314.121,720,967
7/15/201513.8413.9713.5313.861,163,095
7/14/201513.6214.0313.6213.781,047,005
7/13/201513.5313.7513.5113.651,404,482
7/10/201513.4013.5913.1513.462,001,562
7/9/201513.0313.3713.0213.311,895,076
7/8/201512.4912.9612.3812.952,256,879
7/7/201512.4012.6511.9112.611,710,914
7/6/201512.2412.5812.1212.441,591,857
7/2/201512.6112.8812.3812.401,446,920
7/1/201513.0813.2512.4712.581,740,299
6/30/201513.0913.2612.9213.042,527,959
6/29/201513.4913.4912.8612.912,662,043
6/26/201514.1514.1513.2313.6210,144,085
6/25/201514.0314.1813.8414.031,125,012
6/24/201514.2914.3613.9714.05967,413
6/23/201514.1314.3614.1014.30953,988
6/22/201514.4614.4613.8914.091,769,539
6/19/201514.9515.0514.1614.432,346,676
6/18/201514.7015.0214.5114.971,712,863
6/17/201514.5814.9814.5814.671,655,557
6/16/201514.5915.1014.2714.602,752,929
6/15/201513.9215.2213.8014.614,933,233
6/12/201513.4614.0613.4214.061,599,821
6/11/201513.8413.9113.4413.541,344,445
6/10/201513.4113.8513.2213.801,858,786
6/9/201513.4213.5413.1413.401,103,734
6/8/201513.6113.7113.3613.431,055,245
6/5/201513.6013.8513.5113.63944,398
6/4/201513.5613.7613.3213.661,005,187
6/3/201513.6314.0513.4213.721,970,303
6/2/201512.9913.7012.9513.662,247,762
6/1/201513.2413.2612.9513.032,985,437
5/29/201513.1313.3013.0313.231,513,855
5/28/201513.1213.2912.8013.221,269,384
5/27/201513.2013.3113.0513.211,407,690
5/26/201513.4013.4413.0813.181,296,729
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
  • Showing 1-100 of 453 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!