$30.56 -0.19 (%) Zumiez Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
5/22/201530.8030.9430.3430.56161,489
5/21/201530.7431.0530.5630.75185,609
5/20/201531.0731.1430.5330.87174,608
5/19/201531.4731.7030.6830.91281,722
5/18/201531.0031.7830.7531.73322,066
5/15/201530.7431.2730.6130.94191,194
5/14/201530.9631.0029.9030.70235,460
5/13/201531.0631.2230.5530.81218,930
5/12/201531.0931.1530.5231.06211,936
5/11/201531.5631.9131.3331.34205,760
5/8/201531.3432.2231.3431.57223,092
5/7/201531.1231.6130.5931.16394,482
5/6/201531.6731.7631.0031.42318,879
5/5/201531.5431.8831.2231.55410,673
5/4/201532.0132.2931.4831.74337,267
5/1/201531.7532.3031.6631.89342,155
4/30/201531.0032.5030.8931.71471,414
4/29/201532.7732.8530.9731.27493,789
4/28/201533.5133.5132.7532.90223,303
4/27/201534.3134.6033.3333.55181,604
4/24/201534.1734.4533.8434.32232,293
4/23/201533.8234.3233.8234.04211,785
4/22/201534.4534.4533.4733.98386,397
4/21/201534.0734.5333.9534.31232,809
4/20/201533.0834.4232.7934.20395,546
4/17/201533.9034.1132.1132.77562,641
4/16/201534.7835.6834.5234.76275,388
4/15/201535.7735.9634.8434.88176,339
4/14/201535.8936.0934.8235.49241,940
4/13/201535.5936.2635.4436.02340,050
4/10/201535.7535.7535.0235.63352,021
4/9/201536.8737.6935.1535.97864,999
4/8/201537.5438.0237.4737.90329,286
4/7/201538.1038.6237.4337.56335,703
4/6/201538.8139.6938.1438.23202,731
4/2/201538.8939.4938.5639.17224,865
4/1/201539.9539.9538.7138.94175,247
3/31/201539.9140.6439.5940.25151,183
3/30/201539.4240.2939.2040.18203,168
3/27/201538.6339.3738.5539.06203,204
3/26/201538.9338.9337.6038.70358,408
3/25/201540.1240.2638.8538.92210,682
3/24/201539.9840.5139.8640.01202,285
3/23/201539.7940.5839.7140.03191,897
3/20/201539.4840.3539.0139.89239,119
3/19/201538.1639.2938.1639.22198,414
3/18/201538.4438.6737.4338.16257,095
3/17/201538.3939.1037.7238.68409,465
3/16/201537.3839.5737.0038.57539,634
3/13/201539.0039.0035.8937.241,234,124
3/12/201538.5740.2038.5739.96455,648
3/11/201538.3938.9437.9538.28253,708
3/10/201537.2238.4137.1838.20256,882
3/9/201537.3737.7237.1737.45252,016
3/6/201537.5538.1037.1637.27190,960
3/5/201538.0838.4737.4237.78241,847
3/4/201538.0538.5737.8138.08150,289
3/3/201538.0338.4937.6638.18234,936
3/2/201538.8639.3637.8338.00283,023
2/27/201538.7239.5738.4638.82133,320
2/26/201538.1139.3337.8338.84152,792
2/25/201537.8638.3937.3238.20166,760
2/24/201538.0138.3837.6837.91157,776
2/23/201538.8138.9837.5837.87173,324
2/20/201538.8339.0638.6938.77164,755
2/19/201538.8739.2038.6338.6885,101
2/18/201538.7739.1838.4538.94180,365
2/17/201538.7439.1338.3239.05202,796
2/13/201538.7338.9638.2938.84134,153
2/12/201538.6138.8237.7038.70173,453
2/11/201538.5639.0138.2238.49143,903
2/10/201538.3738.8237.8138.58170,123
2/9/201537.9738.5437.4538.02178,403
2/6/201538.1738.5337.6038.10230,596
2/5/201539.9840.2537.9238.06291,012
2/4/201538.2239.4438.1739.12209,901
2/3/201538.4438.8837.9538.48284,592
2/2/201537.3138.3636.5738.33316,488
1/30/201538.6138.9837.2537.29278,254
1/29/201538.4739.0138.0538.90164,036
1/28/201539.5239.9538.0938.26187,299
1/27/201539.2839.7538.8739.18196,708
1/26/201539.6540.0739.2039.59138,249
1/23/201538.5939.5638.2939.26263,616
1/22/201538.1839.0137.9638.52370,479
1/21/201537.9138.5437.5637.96263,573
1/20/201539.3039.9737.5938.09478,793
1/16/201538.3439.2737.8039.20321,366
1/15/201539.3239.5037.7338.28211,521
1/14/201539.1139.5538.0439.18245,755
1/13/201540.6441.3739.4439.69375,648
1/12/201539.8140.8339.7640.49326,216
1/9/201541.5441.8139.4339.64309,247
1/8/201540.2741.5039.6041.40632,950
1/7/201538.7040.4338.5640.28315,208
1/6/201538.9339.6538.1138.46232,571
1/5/201538.1239.1737.9738.94241,980
1/2/201538.8538.9737.5238.21180,321
12/31/201439.1139.4938.5538.63213,539
12/30/201438.5639.7738.5638.82164,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center