$18.99 -0.02 (%) Zumiez Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201619.0119.1918.6318.99634,775
2/4/201619.4919.8118.5519.01667,263
2/3/201618.4118.5217.8018.20484,831
2/2/201617.9518.2517.8918.20339,003
2/1/201618.0418.3517.5118.08446,304
1/29/201616.9618.1516.9618.11308,588
1/28/201617.1417.3916.8516.92188,256
1/27/201617.7717.8116.6216.86359,789
1/26/201616.9318.2016.7017.93428,676
1/25/201617.0517.2416.5216.77363,944
1/22/201617.0217.4516.7417.24320,729
1/21/201615.9717.2315.2916.83300,767
1/20/201615.6316.2714.0016.00372,632
1/19/201617.1517.4815.7915.91334,605
1/15/201616.1717.0316.0716.97437,387
1/14/201616.0916.9015.9716.58389,012
1/13/201617.0117.2215.9216.06377,330
1/12/201617.4118.0516.6216.99608,314
1/11/201616.8817.1516.1717.09518,898
1/8/201616.6617.1216.2416.621,035,982
1/7/201616.7918.4916.0916.812,705,750
1/6/201615.0515.3414.7715.08448,660
1/5/201614.9815.3814.8115.31350,089
1/4/201614.8015.4414.1915.16491,716
12/31/201515.3115.5915.1215.12272,101
12/30/201516.0616.2215.3215.53291,792
12/29/201515.4416.1215.4416.04306,395
12/28/201515.4215.7815.3115.44269,595
12/24/201515.9616.0515.5715.63180,743
12/23/201516.0616.3415.6615.99306,575
12/22/201515.1016.0215.0315.98300,029
12/21/201516.1416.1615.0315.10418,928
12/18/201515.4716.0915.4716.011,288,968
12/17/201515.8115.9415.1415.59466,922
12/16/201515.2315.8515.0015.80356,590
12/15/201514.8715.5014.7315.19445,596
12/14/201514.8115.2214.5814.76397,771
12/11/201514.6114.9114.6114.70372,743
12/10/201514.8115.1414.6214.81414,983
12/9/201514.6115.6614.6114.68597,276
12/8/201514.4414.9914.2214.72661,613
12/7/201514.3514.7514.0014.45640,821
12/4/201511.8414.9311.5314.642,819,748
12/3/201515.2615.3913.8113.90864,499
12/2/201514.7915.3214.7814.94782,435
12/1/201514.1015.0114.0614.94745,021
11/30/201516.4816.6515.0015.09726,616
11/27/201517.0917.2116.5116.60259,726
11/25/201516.2017.2515.9917.09439,919
11/24/201515.3016.2515.2516.04413,405
11/23/201515.9416.5515.4915.51499,543
11/20/201515.2516.3215.2516.01682,357
11/19/201515.0515.2414.9215.06238,278
11/18/201515.1915.1914.6415.05408,250
11/17/201515.4715.6914.8214.98472,126
11/16/201514.5815.5914.4015.50480,569
11/13/201515.3415.3414.5514.66365,605
11/12/201515.8816.2415.4315.46322,691
11/11/201516.9216.9215.9216.03293,666
11/10/201516.1817.1516.1816.98392,494
11/9/201516.6716.6715.8816.24363,816
11/6/201517.0617.1516.4416.68379,041
11/5/201517.5717.5916.7017.28362,400
11/4/201518.4818.4817.3317.63269,932
11/3/201518.0018.4717.8418.39327,701
11/2/201517.5018.0016.9817.87459,073
10/30/201517.3517.6517.1517.48308,955
10/29/201517.0917.5616.5817.39318,718
10/28/201516.4617.2416.4417.22389,077
10/27/201516.7216.8116.0116.44381,929
10/26/201516.0616.8515.7616.62380,040
10/23/201517.5217.5215.6616.58538,469
10/22/201517.5617.7217.1117.32451,957
10/21/201518.1518.3017.5617.58304,420
10/20/201517.7718.3817.6018.06239,072
10/19/201518.0518.2017.5417.78275,757
10/16/201517.6118.1217.0918.09375,746
10/15/201517.6217.9217.0217.68438,074
10/14/201517.7818.1917.4717.57392,787
10/13/201517.9818.4417.2017.65462,542
10/12/201518.0918.5718.0718.13401,685
10/9/201517.5718.2517.1718.13757,250
10/8/201517.7019.1917.5818.691,078,296
10/7/201516.3317.0216.3316.96722,250
10/6/201516.3016.6016.0616.30566,343
10/5/201515.6016.3315.4616.27589,122
10/2/201514.9815.4514.7015.44454,562
10/1/201515.6715.7914.9315.23689,251
9/30/201515.6315.7715.1815.63852,320
9/29/201515.4815.5515.0415.43422,892
9/28/201515.7116.0014.9715.381,061,222
9/25/201515.6215.7315.2415.67731,210
9/24/201515.3715.6415.1815.55371,948
9/23/201515.6415.8515.2815.43324,472
9/22/201515.9115.9615.3415.56486,512
9/21/201515.7116.4415.5216.07719,546
9/18/201515.5216.0715.3915.471,171,622
9/17/201515.3516.5215.2015.841,362,642
9/16/201514.4214.9414.0314.881,001,672
9/15/201514.4514.7514.1214.311,212,394
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center