ZUMZ

Zumiez Inc. Historical Stock Prices

$27.28
*  
0.32
1.19%
Get ZUMZ Alerts
*Delayed - data as of Jul. 29, 2014 10:56 ET  -  Find a broker to begin trading ZUMZ now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ZUMZ Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:56  27.12  27.49  27.02  27.28 41,004
07/28/2014 26.96 27.24 26.6 26.96 129,016
07/25/2014 28.15 28.15 26.99 27.07 151,869
07/24/2014 27.57 28.33 27.265 28.26 269,220
07/23/2014 28.1 28.235 27.3 27.41 160,145
07/22/2014 27.66 28.19 27.64 27.93 235,415
07/21/2014 27.82 27.82 27.16 27.48 155,032
07/18/2014 27.07 28.03 26.8 27.92 232,081
07/17/2014 27.59 27.89 27.06 27.1 181,953
07/16/2014 28.14 28.14 27.25 27.65 185,400
07/15/2014 28.65 28.68 28.01 28.07 136,105
07/14/2014 29.16 29.35 28.53 28.59 159,256
07/11/2014 29.63 30.01 28.82 28.91 304,198
07/10/2014 29.5 30.75 29.2 29.78 823,268
07/09/2014 27.86 28.22 27.8 28 220,866
07/08/2014 28.06 28.11 27.46 27.8 245,433
07/07/2014 28.57 29.324 28.01 28.02 165,853
07/03/2014 28.67 29.14 28.59 28.63 118,977
07/02/2014 28.17 28.835 28.04 28.6 240,350
07/01/2014 27.98 28.46 27.74 28.23 187,045
06/30/2014 27.51 27.85 27.34 27.59 154,530
06/27/2014 26.98 27.69 26.9 27.53 465,208
06/26/2014 27.2 27.2 26.6401 27.03 166,132
06/25/2014 27.14 27.23 26.76 27.14 174,240
06/24/2014 26.97 27.78 26.81 27.28 287,605
06/23/2014 27.11 27.26 26.8 26.99 201,071
06/20/2014 27.2 27.4 26.56 26.93 858,771
06/19/2014 27.79 27.8 26.94 27.03 264,929
06/18/2014 27.96 28 27.67 27.77 260,183
06/17/2014 28.2 28.61 27.58 27.86 391,885
06/16/2014 28.23 28.49 27.9 28.21 311,355
06/13/2014 28.46 28.83 28.08 28.15 252,237
06/12/2014 28.77 28.91 27.96 28.27 337,321
06/11/2014 29.13 29.4 28.77 28.99 220,127
06/10/2014 28.86 29.3 28.505 29.01 215,066
06/09/2014 29.47 29.72 29.05 29.13 224,132
06/06/2014 29.75 29.75 29.2 29.49 453,968
06/05/2014 28.7 30.36 28.7 29.95 809,520
06/04/2014 27.67 28.04 27.362 27.88 190,979
06/03/2014 27.56 27.87 27.11 27.75 279,604
06/02/2014 27.66 28.05 27.01 27.69 232,977
05/30/2014 27.64 27.85 27.39 27.47 199,563
05/29/2014 27.95 28.07 27.34 27.6 174,817
05/28/2014 27.77 28.04 27.18 27.75 316,808
05/27/2014 28.7 29.4899 27.8 27.88 418,467
05/23/2014 28.32 29.92 26.85 28.79 838,123
05/22/2014 26.8 28.25 26.56 27.22 411,491
05/21/2014 26.96 27.45 26 26.71 318,927
05/20/2014 27.71 27.71 26.37 26.63 300,006
05/19/2014 27.97 28.015 27.54 27.98 239,910
05/16/2014 27.51 28.02 27.46 28 257,385
05/15/2014 27.54 27.6 26.81 27.35 326,982
05/14/2014 28.25 28.77 27.6 27.72 281,441
05/13/2014 28.92 29.22 28.2885 28.52 280,791
05/12/2014 28.39 29.34 28.23 28.93 287,241
05/09/2014 27.37 28.4 26.8 28.28 405,054
05/08/2014 26.49 28.54 25.91 27.54 868,823
05/07/2014 25 25.759 24.25 24.82 269,080
05/06/2014 25.51 25.82 24.86 24.9 518,842
05/05/2014 25.14 25.74 24.7 25.66 343,427
05/02/2014 25.29 25.78 24.53 24.65 329,060
05/01/2014 24.51 25.61 24.506 25.17 561,576
04/30/2014 24.52 24.69 24.035 24.45 316,604
04/29/2014 24.25 25 24.13 24.64 229,356
04/28/2014 23.71 24.59 23.57 24.25 248,117
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?