$28.62 -0.38 (%) zulily Inc - NASDAQ

Nov. 26, 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
11/26/201428.9729.1728.2128.621,177,308
11/25/201428.5729.1528.5729.00968,803
11/24/201428.7728.9428.2428.57830,866
11/21/201428.3328.9328.1328.79860,124
11/20/201427.3828.4527.3728.001,083,036
11/19/201428.0228.3427.1127.681,211,938
11/18/201428.5728.5728.2528.39701,344
11/17/201428.2928.4027.5328.23939,148
11/14/201428.6328.8928.1728.40971,182
11/13/201428.6629.1028.3128.681,111,546
11/12/201429.0629.2028.3328.611,211,881
11/11/201428.8029.5328.5129.091,331,224
11/10/201428.5028.8728.1528.831,173,292
11/7/201428.2528.9227.8228.502,189,862
11/6/201428.0729.1928.0228.612,716,102
11/5/201431.1931.2527.5528.1610,286,397
11/4/201436.7937.0635.2135.963,093,845
11/3/201436.3637.0336.2436.881,356,779
10/31/201435.9337.0535.6336.381,407,515
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
  • Showing 1-100 of 260 items
  • 1
  • 2
  • 3
  • >>
Trading Center