Zumiez Inc $29.12

down -0.33


19/9/2014 04:00 PM  |  NASDAQ : ZUMZ  
Industries : Specialty Retail / Specialty Retail, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
9/19/201429.6129.9429.0029.12248,714
9/18/201429.7529.7529.3129.45179,482
9/17/201429.6129.7529.4029.74329,421
9/16/201428.8729.7228.7929.70198,901
9/15/201429.5029.5128.9528.97176,936
9/12/201429.5029.6829.2329.55218,405
9/11/201428.8929.5328.7029.40451,500
9/10/201429.0029.2628.6528.97224,598
9/9/201429.2929.5128.8628.95311,013
9/8/201429.6429.7329.3129.58369,425
9/5/201428.0630.3027.5129.731,811,040
9/4/201432.5432.8832.2132.41545,066
9/3/201432.6732.9032.0832.29293,239
9/2/201432.7632.9532.2032.67268,512
8/29/201432.3932.8131.8132.35254,216
8/28/201432.9032.9032.0732.15330,614
8/27/201433.1533.6433.1133.22225,532
8/26/201432.5133.3632.2733.11252,233
8/25/201432.6332.8832.2832.46151,557
8/22/201432.0532.6331.6632.45226,451
8/21/201430.9032.3330.9031.95537,441
8/20/201430.4931.1830.3630.99219,421
8/19/201429.7530.8429.7530.56215,530
8/18/201429.4529.7829.1729.64197,757
8/15/201429.2529.4628.4829.12397,252
8/14/201429.4529.8429.1429.25281,158
8/13/201430.0830.0829.0029.39201,009
8/12/201430.2230.4629.7029.96159,011
8/11/201430.3030.5729.9930.26177,295
8/8/201429.4230.3229.2130.09277,267
8/7/201430.1930.1929.1229.32452,925
8/6/201429.1230.3528.9629.95345,590
8/5/201428.9029.3228.8629.26288,527
8/4/201428.3629.1028.2429.02250,170
8/1/201427.9528.2927.7228.25276,264
7/31/201428.0028.1527.5027.85250,525
7/30/201427.7428.3927.4328.27248,486
7/29/201427.1227.6427.0227.61201,113
7/28/201426.9627.2426.6026.96132,740
7/25/201428.1528.1526.9927.07151,869
7/24/201427.5728.3327.2728.26269,220
7/23/201428.1028.2427.3027.41160,145
7/22/201427.6628.1927.6427.93235,415
7/21/201427.8227.8227.1627.48155,032
7/18/201427.0728.0326.8027.92232,081
7/17/201427.5927.8927.0627.10181,953
7/16/201428.1428.1427.2527.65185,400
7/15/201428.6528.6828.0128.07136,105
7/14/201429.1629.3528.5328.59159,256
7/11/201429.6330.0128.8228.91304,198
7/10/201429.5030.7529.2029.78823,468
7/9/201427.8628.2227.8028.00229,061
7/8/201428.0628.1127.4627.80245,433
7/7/201428.5729.3228.0128.02165,853
7/3/201428.6729.1428.5928.63118,977
7/2/201428.1728.8428.0428.60240,350
7/1/201427.9828.4627.7428.23187,045
6/30/201427.5127.8527.3427.59154,530
6/27/201426.9827.6926.9027.53471,022
6/26/201427.2027.2026.6427.03166,132
6/25/201427.1427.2326.7627.14174,240
6/24/201426.9727.7826.8127.28287,605
6/23/201427.1127.2626.8026.99201,071
6/20/201427.2027.4026.5626.93858,771
6/19/201427.7927.8026.9427.03264,929
6/18/201427.9628.0027.6727.77260,183
6/17/201428.2028.6127.5827.86391,885
6/16/201428.2328.4927.9028.21311,355
6/13/201428.4628.8328.0828.15252,237
6/12/201428.7728.9127.9628.27337,321
6/11/201429.1329.4028.7728.99220,127
6/10/201428.8629.3028.5129.01215,066
6/9/201429.4729.7229.0529.13224,132
6/6/201429.7529.7529.2029.49453,968
6/5/201428.7030.3628.7029.95809,520
6/4/201427.6728.0427.3627.88190,979
6/3/201427.5627.8727.1127.75279,604
6/2/201427.6628.0527.0127.69232,977
5/30/201427.6427.8527.3927.47199,563
5/29/201427.9528.0727.3427.60174,817
5/28/201427.7728.0427.1827.75316,808
5/27/201428.7029.4927.8027.88418,467
5/23/201428.3229.9226.8528.79838,123
5/22/201426.8028.2526.5627.22413,249
5/21/201426.9627.4526.0026.71318,927
5/20/201427.7127.7126.3726.63300,006
5/19/201427.9728.0227.5427.98239,910
5/16/201427.5128.0227.4628.00257,385
5/15/201427.5427.6026.8127.35327,423
5/14/201428.2528.7727.6027.72281,441
5/13/201428.9229.2228.2928.52280,791
5/12/201428.3929.3428.2328.93287,241
5/9/201427.3728.4026.8028.28405,054
5/8/201426.4928.5425.9127.54868,823
5/7/201425.0025.7624.2524.82269,080
5/6/201425.5125.8224.8624.90519,041
5/5/201425.1425.7424.7025.66343,427
5/2/201425.2925.7824.5324.65329,060
5/1/201424.5125.6124.5125.17561,576
4/30/201424.5224.6924.0424.45316,800
Trading Center