Zumiez Inc $29.30

down -0.48


11/7/2014 12:10 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
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
4/29/201424.2525.0024.1324.64229,946
4/28/201423.7124.5923.5724.25248,117
4/25/201424.0824.1323.5023.56199,456
4/24/201424.2824.4223.8324.18154,715
4/23/201424.1624.5624.0524.17131,477
4/22/201424.2624.5323.7624.20233,109
4/21/201424.0124.3823.9224.20138,468
4/17/201424.3424.3423.9524.10258,649
4/16/201424.2224.5723.9824.41221,934
4/15/201424.6724.9923.9024.15333,584
4/14/201424.9924.9924.4324.65204,590
4/11/201425.1925.2624.1824.73553,203
4/10/201426.2526.5025.4425.51528,467
4/9/201425.1225.2124.6024.88200,256
4/8/201424.3825.1324.2024.97169,380
4/7/201425.1425.2024.1724.37278,447
4/4/201426.2926.4225.1725.23215,957
4/3/201426.0026.3725.6526.08367,274
4/2/201424.8626.1324.5626.03439,906
4/1/201424.2324.9024.2324.76487,443
3/31/201424.2524.5824.0424.24328,050
3/28/201424.1124.5924.1024.19295,898
3/27/201424.5124.7724.0724.13269,009
3/26/201425.1225.3424.4524.48283,651
3/25/201425.7226.0524.7824.81359,464
3/24/201425.7825.9925.4625.64217,761
3/21/201425.6626.1625.5125.63238,141
3/20/201425.3225.6425.2325.47153,434
3/19/201425.1825.5525.0925.43213,878
3/18/201425.5825.7525.0225.18239,137
3/17/201425.1325.8624.5525.49599,937
3/14/201424.4126.3823.6525.061,319,080
3/13/201424.0125.0024.0024.44549,720
3/12/201424.1924.3423.7223.96332,280
3/11/201424.3124.4424.0424.31221,551
3/10/201424.5124.5123.9924.39150,760
3/7/201424.2324.8024.0624.53170,959
3/6/201424.2324.4223.6724.17255,414
3/5/201424.0024.2523.4823.83182,484
3/4/201423.5924.3123.2824.05316,694
3/3/201423.6323.7023.2523.38196,667
2/28/201423.4324.0622.9923.76233,904
2/27/201423.6723.8023.3023.35253,697
2/26/201423.0123.8922.5923.71325,843
2/25/201422.7723.1722.6622.85245,540
2/24/201422.4622.9222.4422.72284,557
2/21/201422.3222.6522.1022.41279,021
2/20/201422.3322.5822.0022.28351,341
2/19/201422.0222.8322.0222.29329,808
2/18/201421.8022.1521.5522.00230,640
Trading Center