$37.56 +0.25 (%) Zumiez Inc - NASDAQ

Dec. 22, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
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
10/31/201434.5534.6433.3133.38417,033
10/30/201433.1033.9732.8333.87177,864
10/29/201433.7334.1732.8333.06413,903
10/28/201432.8234.0632.1333.83284,891
10/27/201432.0532.9531.5332.93466,064
10/24/201433.3033.4432.4932.97329,300
10/23/201432.6133.6032.5233.41246,616
10/22/201432.8333.2632.3232.39292,502
10/21/201431.8032.9331.4932.75463,086
10/20/201431.1431.9331.1431.49313,556
10/17/201432.4732.4731.2131.35263,592
10/16/201432.3132.6831.9232.15253,676
10/15/201432.2633.0531.6532.76258,222
10/14/201432.4233.0532.0232.60331,751
10/13/201431.9332.6431.4832.02688,843
10/10/201430.2332.0430.1131.83558,442
10/9/201429.3230.4929.0630.23529,070
10/8/201427.8528.7027.6328.55248,023
10/7/201428.2728.4727.7827.85379,812
10/6/201428.9728.9728.3528.51250,072
10/3/201428.0828.8027.2528.69263,009
10/2/201427.5527.9227.2127.77146,977
10/1/201428.0828.1127.4027.48180,331
9/30/201428.6928.7328.0628.10221,244
9/29/201428.6029.0528.4328.70200,956
9/26/201428.8929.2928.5928.75269,422
9/25/201428.6629.0528.1328.67244,517
9/24/201428.5528.7928.2728.67155,809
9/23/201428.4228.9128.3028.44245,046
9/22/201429.0129.2928.4928.61184,530
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center