$39.06 +0.36 (%) Zumiez Inc - NASDAQ

Mar. 27, 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
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
3/10/201537.2238.4137.1838.20256,882
3/9/201537.3737.7237.1737.45252,016
3/6/201537.5538.1037.1637.27190,960
3/5/201538.0838.4737.4237.78241,847
3/4/201538.0538.5737.8138.08150,289
3/3/201538.0338.4937.6638.18234,936
3/2/201538.8639.3637.8338.00283,023
2/27/201538.7239.5738.4638.82133,320
2/26/201538.1139.3337.8338.84152,792
2/25/201537.8638.3937.3238.20166,760
2/24/201538.0138.3837.6837.91157,776
2/23/201538.8138.9837.5837.87173,324
2/20/201538.8339.0638.6938.77164,755
2/19/201538.8739.2038.6338.6885,101
2/18/201538.7739.1838.4538.94180,365
2/17/201538.7439.1338.3239.05202,796
2/13/201538.7338.9638.2938.84134,153
2/12/201538.6138.8237.7038.70173,453
2/11/201538.5639.0138.2238.49143,903
2/10/201538.3738.8237.8138.58170,123
2/9/201537.9738.5437.4538.02178,403
2/6/201538.1738.5337.6038.10230,596
2/5/201539.9840.2537.9238.06291,012
2/4/201538.2239.4438.1739.12209,901
2/3/201538.4438.8837.9538.48284,592
2/2/201537.3138.3636.5738.33316,488
1/30/201538.6138.9837.2537.29278,254
1/29/201538.4739.0138.0538.90164,036
1/28/201539.5239.9538.0938.26187,299
1/27/201539.2839.7538.8739.18196,708
1/26/201539.6540.0739.2039.59138,249
1/23/201538.5939.5638.2939.26263,616
1/22/201538.1839.0137.9638.52370,479
1/21/201537.9138.5437.5637.96263,573
1/20/201539.3039.9737.5938.09478,793
1/16/201538.3439.2737.8039.20321,366
1/15/201539.3239.5037.7338.28211,521
1/14/201539.1139.5538.0439.18245,755
1/13/201540.6441.3739.4439.69375,648
1/12/201539.8140.8339.7640.49326,216
1/9/201541.5441.8139.4339.64309,247
1/8/201540.2741.5039.6041.40632,950
1/7/201538.7040.4338.5640.28315,208
1/6/201538.9339.6538.1138.46232,571
1/5/201538.1239.1737.9738.94241,980
1/2/201538.8538.9737.5238.21180,321
12/31/201439.1139.4938.5538.63213,539
12/30/201438.5639.7738.5638.82164,349
12/29/201437.6639.0337.6638.85160,621
12/26/201437.7738.2837.5037.57126,007
12/24/201438.0038.5037.4937.5396,227
12/23/201437.7839.0237.7537.84187,212
12/22/201437.7237.9437.0237.70171,221
12/19/201438.0038.0036.7037.31679,725
12/18/201437.6838.0136.8637.93435,594
12/17/201436.0037.5335.4537.45307,355
12/16/201436.5037.3035.8135.89252,383
12/15/201436.8238.0036.1936.66426,665
12/12/201434.3537.0934.0736.71696,390
12/11/201434.4335.0034.2134.56279,093
12/10/201434.1634.6933.9734.22320,845
12/9/201434.2534.5833.7334.45222,249
12/8/201434.5835.0034.0934.63211,393
12/5/201435.5035.6932.7734.47424,451
12/4/201435.5135.9434.8335.47432,566
12/3/201436.0036.2334.7135.71209,993
12/2/201435.6536.0634.8835.25143,404
12/1/201435.7735.7934.7335.27155,147
11/28/201436.0036.7535.7435.77158,643
11/26/201436.2436.7535.6935.85114,299
11/25/201436.7637.5136.0636.18151,529
11/24/201435.6736.8835.6736.57184,835
11/21/201436.0936.9035.6235.69273,626
11/20/201433.9335.7733.9335.52218,153
11/19/201433.7534.0333.0433.99206,275
11/18/201433.8634.1733.3333.84139,796
11/17/201435.3335.6633.9033.98267,344
11/14/201436.1036.1535.3035.49238,019
11/13/201436.0336.5435.2535.42241,180
11/12/201434.1235.9933.5035.89268,037
11/11/201433.8434.0533.5033.94192,610
11/10/201434.9635.0033.7633.91278,553
11/7/201435.1035.1634.5735.10390,990
11/6/201433.7835.5633.4635.06387,920
11/5/201433.4933.8933.0033.63147,826
11/4/201433.1133.3532.6833.31207,305
11/3/201433.2833.8532.9933.33236,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center