ZUMIEZ $32.48

up +0.61


17/5/2013 04:17 PM  |  NASDAQ : ZUMZ  |  Industries : Retail Trade / Clothing Stores
Type:

ZUMZ historical data

Date Open High Low Close Volume
5/17/2013 31.84 33.11 31.82 32.48 2911
5/16/2013 32.41 32.88 31.57 31.87 2747
5/15/2013 32.14 32.77 31.87 32.40 3260
5/14/2013 31.82 32.25 31.69 32.23 2491
5/13/2013 32.06 32.44 31.63 31.81 3454
5/10/2013 31.51 32.40 31.47 32.30 3226
5/9/2013 30.46 31.75 29.93 31.35 5441
5/8/2013 30.21 30.43 29.74 30.41 2674
5/7/2013 29.79 30.26 29.50 30.26 4089
5/6/2013 30.00 30.10 29.07 29.72 4380
5/3/2013 29.17 30.32 28.67 29.99 5184
5/2/2013 28.64 28.92 28.43 28.83 3551
5/1/2013 28.86 29.20 28.32 28.59 4417
4/30/2013 28.84 29.31 28.58 28.97 2191
4/29/2013 28.63 29.20 28.57 28.80 2204
4/26/2013 28.75 28.78 28.16 28.60 2924
4/25/2013 27.69 29.57 27.59 28.93 5188
4/24/2013 27.30 27.80 26.92 27.70 2975
4/23/2013 27.02 27.66 26.77 27.38 6298
4/22/2013 26.90 27.21 26.24 26.76 3579
4/19/2013 26.48 27.11 26.36 26.79 4252
4/18/2013 27.20 27.20 26.31 26.40 3754
4/17/2013 27.61 27.64 26.88 27.11 6268
4/16/2013 28.03 28.34 27.49 27.78 6085
4/15/2013 28.77 29.07 27.88 27.98 6464
4/12/2013 28.13 28.86 27.91 28.76 9850
4/11/2013 27.74 29.06 27.17 28.23 27450
4/10/2013 24.43 25.22 24.25 24.90 3876
4/9/2013 25.04 25.13 24.58 24.64 1980
4/8/2013 24.74 25.11 24.65 25.05 3200
4/5/2013 23.94 24.80 23.79 24.75 3765
4/4/2013 23.34 24.51 23.33 24.34 4238
4/3/2013 23.20 23.62 22.76 23.39 4108
4/2/2013 22.85 23.23 22.68 23.20 3890
4/1/2013 22.92 22.98 22.40 22.66 4423
3/28/2013 22.85 23.06 22.59 22.90 2900
3/27/2013 22.67 23.05 22.25 22.85 13129
3/26/2013 23.82 23.82 22.72 22.92 4239
3/25/2013 24.62 24.72 23.48 23.75 3486
3/22/2013 24.31 24.92 24.31 24.62 2488
3/21/2013 24.49 24.49 23.19 24.35 5309
3/20/2013 24.25 24.41 23.69 23.79 5605
3/19/2013 24.87 25.25 23.72 24.07 3863
3/18/2013 25.25 25.57 24.60 24.81 3471
3/15/2013 23.97 25.96 23.10 25.51 11542
3/14/2013 24.67 25.87 23.65 24.22 15000
3/13/2013 22.70 24.75 22.63 24.49 8966
3/12/2013 22.85 22.96 22.23 22.54 4771
3/11/2013 22.99 23.19 22.66 22.96 2512
3/8/2013 22.13 23.09 21.87 23.06 3447
3/7/2013 22.81 23.06 21.47 22.00 9321
3/6/2013 23.60 23.99 22.92 23.10 4929
3/5/2013 22.88 23.97 22.49 23.77 5186
3/4/2013 22.63 23.07 22.30 22.63 3726
3/1/2013 22.90 23.26 22.59 22.73 3294
2/28/2013 22.87 23.05 22.72 22.90 1978
2/27/2013 22.46 23.06 22.38 22.88 2517
2/26/2013 22.06 22.66 21.75 22.46 3198
2/25/2013 22.86 22.87 21.96 22.00 2484
2/22/2013 23.15 23.15 22.40 22.75 2614
2/21/2013 23.61 24.08 22.81 23.01 3886
2/20/2013 23.88 24.02 23.48 23.65 3977
2/19/2013 23.02 24.08 22.81 23.94 3988
2/15/2013 23.19 23.67 22.78 22.88 4688
2/14/2013 22.97 23.45 22.84 23.19 2714
2/13/2013 23.11 23.46 22.63 23.09 4438
2/12/2013 23.33 23.70 23.07 23.12 3341
2/11/2013 23.16 23.31 22.90 23.19 3907
2/8/2013 23.10 23.41 22.84 23.28 6173
2/7/2013 23.45 23.66 21.93 22.92 10733
2/6/2013 20.98 22.21 20.98 22.15 5664
2/5/2013 20.69 21.44 20.50 21.13 3825
2/4/2013 21.01 21.35 20.47 20.55 2919
2/1/2013 21.27 21.46 20.72 21.11 3274
1/31/2013 21.02 21.28 20.30 21.10 6092
1/30/2013 22.03 22.03 20.79 21.04 4984
1/29/2013 22.42 22.83 21.71 22.13 7377
1/28/2013 21.85 22.98 21.80 22.60 8096
1/25/2013 20.80 21.57 20.75 21.56 7059
1/24/2013 20.91 21.43 20.62 20.75 3260
1/23/2013 21.26 21.30 20.84 20.91 2527
1/22/2013 21.18 21.52 20.60 21.33 3135
1/18/2013 21.30 21.42 20.97 21.18 2051
1/17/2013 21.12 21.52 20.78 21.35 3717
1/16/2013 20.94 21.40 20.43 21.06 4029
1/15/2013 20.16 21.42 19.87 20.94 5613
1/14/2013 20.20 20.28 19.13 20.19 5234
1/11/2013 20.31 20.60 19.86 20.22 3561
1/10/2013 20.39 20.42 19.87 20.24 3906
1/9/2013 21.23 21.32 20.39 20.42 4368
1/8/2013 20.93 21.28 20.64 21.12 3426
1/7/2013 21.53 21.63 20.84 20.98 5169
1/4/2013 21.35 21.91 21.01 21.48 5447
1/3/2013 20.27 21.57 20.13 21.22 9634
1/2/2013 19.75 19.88 19.00 19.50 9175
12/31/2012 18.75 19.50 18.67 19.41 4808
12/28/2012 18.45 18.87 18.30 18.66 3117
12/27/2012 18.58 18.78 17.93 18.56 2678
12/26/2012 19.45 19.49 18.43 18.53 3317
12/24/2012 19.26 19.83 19.21 19.40 1518
Marketplace
Trading Center