ZU

zulily, inc. Historical Stock Prices

$13.45
*  
0.34
2.59%
Get ZU Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ZU now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ZU Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.14  13.60  12.86  13.45 2,059,734
07/28/2015 13.14 13.6 12.86 13.45 2,060,734
07/27/2015 13.08 13.3 12.77 13.11 1,102,770
07/24/2015 14.01 14.01 13.115 13.3 1,585,932
07/23/2015 13.93 14.22 13.785 14.01 1,169,306
07/22/2015 14.07 14.0725 13.58 13.87 1,318,565
07/21/2015 13.5 14.21 13.19 14.14 3,069,016
07/20/2015 14 14.09 13.67 13.97 1,281,464
07/17/2015 14.19 14.3199 13.8468 13.93 1,242,240
07/16/2015 13.97 14.215 13.83 14.12 1,720,667
07/15/2015 13.84 13.97 13.53 13.86 1,163,095
07/14/2015 13.62 14.03 13.62 13.78 1,047,005
07/13/2015 13.53 13.75 13.51 13.65 1,404,482
07/10/2015 13.4 13.59 13.15 13.46 2,001,312
07/09/2015 13.03 13.37 13.02 13.31 1,895,076
07/08/2015 12.49 12.96 12.38 12.95 2,256,879
07/07/2015 12.4 12.645 11.91 12.61 1,710,914
07/06/2015 12.24 12.58 12.12 12.44 1,591,857
07/02/2015 12.61 12.88 12.38 12.4 1,446,920
07/01/2015 13.08 13.249 12.47 12.575 1,740,299
06/30/2015 13.09 13.26 12.92 13.04 2,527,959
06/29/2015 13.49 13.49 12.855 12.91 2,661,344
06/26/2015 14.15 14.15 13.2299 13.62 10,144,090
06/25/2015 14.03 14.18 13.84 14.025 1,125,012
06/24/2015 14.29 14.36 13.97 14.045 967,413
06/23/2015 14.13 14.36 14.1 14.3 953,988
06/22/2015 14.46 14.46 13.89 14.09 1,769,539
06/19/2015 14.95 15.0499 14.16 14.43 2,346,676
06/18/2015 14.7 15.02 14.51 14.97 1,712,963
06/17/2015 14.58 14.975 14.58 14.67 1,655,557
06/16/2015 14.59 15.1 14.27 14.6 2,752,929
06/15/2015 13.92 15.22 13.8 14.61 4,930,683
06/12/2015 13.46 14.06 13.42 14.06 1,599,821
06/11/2015 13.84 13.91 13.44 13.54 1,344,445
06/10/2015 13.41 13.845 13.22 13.8 1,858,786
06/09/2015 13.42 13.54 13.14 13.4 1,103,634
06/08/2015 13.61 13.7101 13.36 13.43 1,055,195
06/05/2015 13.6 13.85 13.51 13.63 943,998
06/04/2015 13.56 13.76 13.32 13.66 1,005,187
06/03/2015 13.63 14.05 13.42 13.715 1,970,303
06/02/2015 12.99 13.7 12.95 13.66 2,244,962
06/01/2015 13.24 13.26 12.95 13.03 2,985,437
05/29/2015 13.13 13.3 13.03 13.225 1,513,855
05/28/2015 13.12 13.29 12.8 13.22 1,269,064
05/27/2015 13.2 13.306 13.05 13.21 1,407,690
05/26/2015 13.4 13.44 13.0804 13.18 1,296,729
05/22/2015 13.35 13.5 13.31 13.38 3,791,863
05/21/2015 13.26 13.42 13.23 13.34 1,241,038
05/20/2015 13.42 13.6 13.15 13.29 1,633,578
05/19/2015 13.48 13.65 13.32 13.44 2,034,750
05/18/2015 13.41 13.67 13.2301 13.48 2,178,156
05/15/2015 13.24 13.73 13.13 13.51 1,886,492
05/14/2015 13.77 13.8 13.11 13.28 2,967,554
05/13/2015 13.69 14.06 13.58 13.69 2,551,234
05/12/2015 13.94 13.97 13.21 13.665 5,551,121
05/11/2015 15.6 15.93 13.96 13.98 22,292,690
05/08/2015 11.7 13.34 11.54 13.295 11,731,570
05/07/2015 10.75 11.85 10.6201 11.8 5,855,380
05/06/2015 9.62 10.83 9.09 10.82 17,937,060
05/05/2015 12.04 12.21 11.55 11.82 6,046,818
05/04/2015 12.23 12.367 11.88 12.1 3,218,210
05/01/2015 12.54 12.63 12.12 12.145 2,143,548
04/30/2015 12.73 12.95 12.4 12.465 2,294,849
04/29/2015 13.5 13.51 12.61 12.75 2,843,252
04/28/2015 13.3 13.48 13.04 13.2 2,006,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?