ZU

zulily, inc. Historical Stock Prices

$36.49
*  
1.29
3.66%
Get ZU Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading ZU now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.50  36.53  35.375  36.49 2,016,466
09/12/2014 35.5 36.53 35.375 36.49 2,015,814
09/11/2014 34.9 35.3 34.7 35.2 1,001,495
09/10/2014 34.35 35.57 34.29 34.92 885,638
09/09/2014 34.74 35.05 34.03 34.49 857,099
09/08/2014 33.78 34.82 33.7 34.79 517,323
09/05/2014 34.55 34.55 33.52 33.92 804,929
09/04/2014 34.84 35.09 34.39 34.6 669,127
09/03/2014 34.44 35.15 34.44 34.83 1,123,269
09/02/2014 33.78 34.55 33.655 34.35 1,693,391
08/29/2014 32.85 32.96 31.88 32.8 1,994,339
08/28/2014 33.63 33.63 32.85 32.96 1,331,604
08/27/2014 34.34 34.61 33.48 33.79 863,495
08/26/2014 33.39 34.85 33.072 34.45 1,311,661
08/25/2014 35.09 35.35 32.78 33.28 1,434,956
08/22/2014 35.05 35.41 34.66 35.03 423,183
08/21/2014 35.69 36 35 35.11 569,707
08/20/2014 36.38 36.5 35.595 35.64 426,110
08/19/2014 36.46 36.65 35.73 36.39 475,024
08/18/2014 36.66 37.23 36.1 36.27 564,014
08/15/2014 36.75 37.44 36.33 36.61 841,353
08/14/2014 36.62 37.05 36.0301 36.7 567,555
08/13/2014 35.87 36.98 35.555 36.88 863,511
08/12/2014 35.68 36.275 35.25 35.87 1,220,279
08/11/2014 36.18 36.94 35.71 35.84 1,216,902
08/08/2014 36 37.15 34.635 36.98 3,091,746
08/07/2014 38.43 38.67 35.58 36.76 4,809,609
08/06/2014 37.96 39.74 37.3 39.37 4,230,958
08/05/2014 36.42 38 35.77 37.85 1,643,513
08/04/2014 34.52 36.93 34.31 36.5 1,098,314
08/01/2014 34.63 35.056 33.4 34.42 1,046,961
07/31/2014 35.35 35.76 34.15 34.62 834,637
07/30/2014 35.1 35.98 35.005 35.76 530,404
07/29/2014 35.15 35.68 34.71 34.89 353,526
07/28/2014 36.08 36.3499 34.9 35.23 598,775
07/25/2014 36 36 34.48 34.89 634,947
07/24/2014 36.6 36.95 35.91 35.98 528,993
07/23/2014 37.41 37.86 36.22 36.88 440,321
07/22/2014 36.26 37.54 36.1 37.42 715,995
07/21/2014 35.58 36.2 35.03 35.99 407,582
07/18/2014 35.61 36.19 35.61 35.69 365,025
07/17/2014 36.5 37.46 35.4025 35.71 458,848
07/16/2014 36.87 37.08 36.39 36.85 507,836
07/15/2014 36.93 37.88 36.03 36.57 1,393,563
07/14/2014 36.52 37.15 35.9316 37.08 655,380
07/11/2014 35 36.8599 35 36.31 1,146,048
07/10/2014 33.5 35.2 33.03 35.04 701,975
07/09/2014 34.52 35.49 33.7101 35.47 1,224,248
07/08/2014 36.92 37.1 33 34.41 2,674,113
07/07/2014 39.34 39.475 36.72 36.87 1,148,764
07/03/2014 39.2 40.1 38.6 39.37 678,331
07/02/2014 40.27 40.4712 38.74 38.77 857,117
07/01/2014 41.05 41.89 40.07 40.14 1,373,616
06/30/2014 38.62 41.04 38.23 40.95 1,053,178
06/27/2014 40.69 40.925 38.44 38.7 1,402,833
06/26/2014 41.9 42.56 40.17 40.3 2,272,870
06/25/2014 38.75 40.58 38.46 39.88 2,148,162
06/24/2014 36.4 38.25 36.21 36.54 463,513
06/23/2014 36.25 37.2027 35.87 36.78 460,498
06/20/2014 36.82 37.07 35.35 36.8 1,011,181
06/19/2014 39.14 39.4 36.259 36.63 786,229
06/18/2014 38.59 38.99 37.857 38.2 826,497
06/17/2014 38.65 39.5 38.25 38.8 863,136
06/16/2014 38.52 39.25 38.121 38.73 874,287
06/13/2014 36.83 39.15 36.09 38.75 1,599,014
06/12/2014 35.67 37.23 34.84 36.87 1,337,516
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?