$17.50 -0.13 (%) Zumiez Inc - NASDAQ

Sep. 28, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
9/27/201617.5217.7417.4217.62266,383
9/26/201617.6717.6717.3817.50283,370
9/23/201617.5117.7617.5117.69261,456
9/22/201617.2317.6117.1317.56302,179
9/21/201616.8217.1016.7917.09165,744
9/20/201617.2917.3216.7616.82194,718
9/19/201617.1517.5017.1417.32208,371
9/16/201617.3117.3117.0117.12551,434
9/15/201617.2217.5117.0217.35359,889
9/14/201617.2517.4016.9117.32371,646
9/13/201617.3317.6317.0217.30496,198
9/12/201617.2117.5116.8317.50733,021
9/9/201617.4218.7217.3017.391,979,352
9/8/201616.7316.9416.4216.61722,090
9/7/201616.5716.6316.1416.61421,004
9/6/201616.7016.7016.3216.50575,319
9/2/201616.3716.6816.0716.61292,329
9/1/201616.5516.6016.0116.30495,850
8/31/201616.7516.9416.5616.70191,433
8/30/201617.3217.3216.6516.68547,281
8/29/201616.9817.4816.8617.45402,602
8/26/201616.8517.1716.6816.99259,512
8/25/201616.7617.1116.7316.84168,249
8/24/201616.6916.9216.6016.80332,597
8/23/201616.7016.9016.6216.80165,402
8/22/201616.7416.7416.3116.62302,173
8/19/201616.4016.6616.3416.43305,710
8/18/201616.1416.5316.0516.53261,068
8/17/201616.0116.3615.9616.09452,799
8/16/201616.4916.4915.9916.06568,321
8/15/201616.0016.5814.4216.50404,586
8/12/201616.1516.3115.9416.01585,548
8/11/201616.4116.6716.0616.13771,174
8/10/201616.5316.8816.0816.21550,270
8/9/201617.0717.5016.3516.53572,580
8/8/201617.4517.6317.0517.13282,089
8/5/201617.1717.5316.8717.37825,738
8/4/201617.6017.9917.0717.10751,740
8/3/201616.9617.5316.5317.46533,164
8/2/201617.4217.5617.0117.13617,976
8/1/201616.9517.6116.3017.561,016,905
7/29/201616.9017.1216.8016.98467,993
7/28/201616.9217.0016.4116.85949,200
7/27/201616.5816.9916.4816.87447,730
7/26/201616.3216.6216.2516.50566,324
7/25/201616.1916.4616.0816.34356,155
7/22/201616.1116.2815.7116.17225,130
7/21/201616.2616.5715.9616.16415,621
7/20/201615.8716.4415.8516.25343,678
7/19/201615.9116.2515.5515.77351,510
7/18/201615.6016.1415.5915.98437,458
7/15/201615.4215.7915.3415.54284,699
7/14/201615.3315.4214.9315.30328,245
7/13/201615.6415.6914.8415.19269,580
7/12/201615.6615.7815.4415.50342,308
7/11/201615.2915.6915.2915.62277,091
7/8/201615.2615.5215.1015.30339,646
7/7/201614.6815.3014.6815.07663,434
7/6/201613.7914.5713.6314.54523,246
7/5/201614.4914.5413.6413.90610,750
7/1/201614.3814.8214.0114.53680,654
6/30/201614.1814.3313.9714.31295,569
6/29/201613.9914.2713.8214.12324,830
6/28/201614.2214.4413.7013.82471,026
6/27/201614.6014.6013.8014.01464,646
6/24/201614.2414.7014.0414.65990,807
6/23/201615.1215.2714.8214.86364,843
6/22/201615.0415.4114.9014.99283,606
6/21/201615.0515.1314.8114.99417,954
6/20/201615.2715.3814.8115.08472,197
6/17/201614.6415.2114.5215.07958,436
6/16/201614.9515.0614.4114.64444,895
6/15/201614.8415.3514.8315.00378,920
6/14/201614.8015.0414.5214.77305,305
6/13/201615.0315.1514.7214.79311,575
6/10/201615.2515.5114.7915.03394,175
6/9/201615.5015.5515.1815.47562,915
6/8/201615.1415.6514.9715.53474,348
6/7/201614.5115.2914.5115.16528,255
6/6/201614.5415.1314.1114.62891,271
6/3/201613.5214.8013.5014.422,848,582
6/2/201614.8015.1814.6915.06912,895
6/1/201614.7415.1114.5514.76498,358
5/31/201614.5414.9914.4914.88700,832
5/27/201614.4514.6914.1814.64315,903
5/26/201614.2514.8214.1514.40368,084
5/25/201614.2014.4413.7414.37388,760
5/24/201614.2614.3914.0014.33378,935
5/23/201614.8614.8713.9514.20469,056
5/20/201614.5715.0014.4014.92368,719
5/19/201614.2514.7514.2514.50355,487
5/18/201614.1114.3413.7514.21395,750
5/17/201614.4814.6314.0414.23451,383
5/16/201614.6114.7914.5314.61226,826
5/13/201614.7115.2914.3814.71326,035
5/12/201615.2315.7414.7014.80406,862
5/11/201615.4815.5314.9815.16462,049
5/10/201615.8716.1915.5215.76290,877
5/9/201615.4216.5515.3915.96497,534
5/6/201614.4915.4914.4015.48528,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center