$26.10 -0.41 (%) Zumiez Inc - NASDAQ

Jul. 31, 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
7/31/201526.5826.5826.0226.10301,065
7/30/201526.2426.7326.0426.51185,734
7/29/201526.2126.6626.0026.29169,805
7/28/201526.3726.7325.5126.39271,134
7/27/201526.7226.7226.0826.20173,324
7/24/201526.7427.1626.5326.93349,598
7/23/201526.9327.0726.6226.69270,957
7/22/201526.5326.9026.2526.78114,850
7/21/201526.1826.8126.0826.55235,124
7/20/201526.4726.7326.0926.29278,384
7/17/201527.9528.1226.3326.33439,953
7/16/201527.5528.0727.2127.96309,496
7/15/201527.6827.7427.2427.35263,618
7/14/201527.4527.7727.0427.57274,561
7/13/201527.0327.7326.8827.51271,531
7/10/201527.3627.4826.4827.00291,878
7/9/201526.9527.3026.3827.13518,378
7/8/201527.2227.7227.0727.12628,055
7/7/201526.8327.6126.6427.48385,199
7/6/201526.4827.0726.3626.82265,184
7/2/201526.9427.2026.6626.66217,362
7/1/201526.9027.1326.6726.93355,531
6/30/201526.5326.9626.3626.63424,984
6/29/201527.4427.8226.3126.45511,177
6/26/201527.8128.0127.5027.65566,033
6/25/201527.7427.8127.4527.71417,729
6/24/201528.0328.0327.4127.65615,423
6/23/201528.1528.7427.5428.06806,025
6/22/201526.3927.5026.3427.291,057,473
6/19/201525.9026.3625.8526.311,224,373
6/18/201524.7625.8124.7225.77665,943
6/17/201524.7224.9224.4424.76317,545
6/16/201524.2124.8624.1824.65433,858
6/15/201524.4824.5524.0624.35464,528
6/12/201523.6624.7923.6224.58672,777
6/11/201523.8323.9623.5723.68333,583
6/10/201523.5523.9723.5123.70676,783
6/9/201523.9524.0223.5123.61475,828
6/8/201523.8624.4623.5323.831,196,555
6/5/201525.0126.0023.8224.004,449,596
6/4/201529.5130.0529.4429.74526,833
6/3/201529.5530.1629.3629.90407,852
6/2/201529.3029.9329.3029.38540,655
6/1/201530.0030.2029.2229.45420,126
5/29/201530.3430.4629.5129.86243,856
5/28/201530.1630.5930.0730.29158,708
5/27/201530.2230.4030.0030.12212,394
5/26/201530.3830.8030.0130.09185,011
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!