$14.64 +0.24 (%) Zumiez Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZUMZ historical data

Date Open High Low Close Volume
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
5/5/201615.2115.5914.4314.561,441,304
5/4/201616.1016.4715.9416.05440,939
5/3/201616.5916.9015.9016.15490,858
5/2/201616.8916.9916.3916.66390,021
4/29/201617.1117.4416.6316.78360,723
4/28/201617.8818.1417.1517.21219,777
4/27/201617.7518.2417.2818.04299,450
4/26/201617.6217.9017.2417.82165,815
4/25/201618.1718.1917.4917.64279,732
4/22/201617.9918.2417.9018.15307,600
4/21/201617.9218.0817.6717.87186,532
4/20/201618.1518.3717.8517.86151,165
4/19/201618.2118.4818.0418.14156,056
4/18/201618.1418.3917.9018.23177,494
4/15/201617.5418.2917.4918.21383,221
4/14/201617.9518.2417.3017.52249,524
4/13/201617.1318.3217.0218.00525,189
4/12/201616.9917.2516.3317.05485,357
4/11/201617.0017.3016.6216.99466,246
4/8/201617.4817.5516.7417.31502,256
4/7/201618.3018.3617.5317.54943,039
4/6/201618.6919.2718.4018.75371,942
4/5/201619.0720.0618.6118.70459,390
4/4/201620.3920.4819.2419.30529,091
4/1/201619.8020.7019.8020.50359,197
3/31/201620.1620.2319.8119.92313,776
3/30/201619.8120.1919.6520.10294,229
3/29/201619.2719.8119.1719.78204,756
3/28/201619.2019.6619.0919.18294,247
3/24/201618.7219.1718.5319.11200,443
3/23/201618.9718.9718.6018.72389,062
3/22/201619.2219.5718.9719.01232,048
3/21/201619.7019.9419.1619.29281,583
3/18/201620.0120.3319.6919.73566,257
3/17/201619.1920.0418.9719.90455,875
3/16/201618.7119.4018.4619.28426,421
3/15/201619.7219.7218.7518.91506,823
3/14/201619.0019.7519.0019.70725,408
3/11/201619.7020.1018.6419.013,285,838
3/10/201621.4322.1421.4221.88749,762
3/9/201621.3821.7821.2121.43576,873
3/8/201621.1521.7720.9521.25589,985
3/7/201620.9521.1320.4721.00501,388
3/4/201620.5121.2120.5120.87334,159
3/3/201620.4720.9720.0820.65309,617
3/2/201620.4220.5819.9620.48272,888
3/1/201620.7221.0820.0220.38402,547
2/29/201620.4621.5420.4620.66597,948
2/26/201620.6721.0020.0120.46264,146
2/25/201620.7520.7520.1320.72399,697
2/24/201620.6720.8520.3220.56323,983
2/23/201620.6121.3018.9420.72430,767
2/22/201620.4620.7220.3020.43376,240
2/19/201620.2820.4219.8720.24327,679
2/18/201619.9020.8419.7220.49530,985
2/17/201619.5320.0219.2819.93345,643
2/16/201618.9019.4818.4719.37316,277
2/12/201618.6218.9818.0718.59448,841
2/11/201618.4118.8818.0818.46329,800
2/10/201618.6619.5518.4718.59459,544
2/9/201619.1419.5018.3218.34327,178
2/8/201618.9119.4118.5819.29527,097
2/5/201619.0119.1918.6318.99634,775
2/4/201619.4919.8118.5519.01667,263
2/3/201618.4118.5217.8018.20484,831
2/2/201617.9518.2517.8918.20339,003
2/1/201618.0418.3517.5118.08446,304
1/29/201616.9618.1516.9618.11308,588
1/28/201617.1417.3916.8516.92188,256
1/27/201617.7717.8116.6216.86359,789
1/26/201616.9318.2016.7017.93428,676
1/25/201617.0517.2416.5216.77363,944
1/22/201617.0217.4516.7417.24320,729
1/21/201615.9717.2315.2916.83300,767
1/20/201615.6316.2714.0016.00372,632
1/19/201617.1517.4815.7915.91334,605
1/15/201616.1717.0316.0716.97437,387
1/14/201616.0916.9015.9716.58389,012
1/13/201617.0117.2215.9216.06377,330
1/12/201617.4118.0516.6216.99608,314
1/11/201616.8817.1516.1717.09518,898
1/8/201616.6617.1216.2416.621,035,982
1/7/201616.7918.4916.0916.812,705,750
1/6/201615.0515.3414.7715.08448,660
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center