$13.21 -0.05 (%) zulily Inc - NASDAQ

Jul. 31, 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
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
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
  • Showing 1-100 of 429 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!