ZUMZ

Zumiez Inc. Historical Stock Prices

$37.29
*  
1.61
4.14%
Get ZUMZ Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ZUMZ now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ZUMZ After Hours
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  38.61  38.98  37.25  37.29 278,254
01/29/2015 38.47 39.01 38.05 38.9 164,036
01/28/2015 39.52 39.95 38.09 38.26 187,299
01/27/2015 39.28 39.75 38.87 39.18 196,708
01/26/2015 39.65 40.07 39.201 39.59 138,249
01/23/2015 38.59 39.56 38.29 39.26 263,616
01/22/2015 38.18 39.01 37.96 38.52 370,479
01/21/2015 37.91 38.54 37.56 37.96 263,573
01/20/2015 39.3 39.97 37.5911 38.09 478,793
01/16/2015 38.34 39.27 37.8001 39.2 321,366
01/15/2015 39.32 39.5 37.73 38.28 211,521
01/14/2015 39.11 39.55 38.04 39.18 245,755
01/13/2015 40.64 41.37 39.441 39.69 375,648
01/12/2015 39.81 40.825 39.76 40.49 326,216
01/09/2015 41.54 41.81 39.43 39.64 309,247
01/08/2015 40.27 41.5 39.6 41.4 629,950
01/07/2015 38.7 40.43 38.564 40.28 307,983
01/06/2015 38.93 39.65 38.11 38.46 232,571
01/05/2015 38.12 39.17 37.97 38.94 241,980
01/02/2015 38.85 38.97 37.52 38.21 180,321
12/31/2014 39.11 39.49 38.55 38.63 213,539
12/30/2014 38.56 39.77 38.56 38.82 164,349
12/29/2014 37.66 39.03 37.66 38.85 160,621
12/26/2014 37.77 38.28 37.5 37.57 126,007
12/24/2014 38 38.5 37.49 37.53 96,227
12/23/2014 37.78 39.02 37.75 37.84 187,212
12/22/2014 37.72 37.94 37.02 37.7 171,221
12/19/2014 38 38 36.7 37.31 679,389
12/18/2014 37.68 38.01 36.86 37.93 434,866
12/17/2014 36 37.53 35.45 37.45 307,355
12/16/2014 36.5 37.3 35.8101 35.89 251,983
12/15/2014 36.82 38 36.191 36.66 426,665
12/12/2014 34.35 37.09 34.07 36.71 696,090
12/11/2014 34.43 35 34.2129 34.56 279,093
12/10/2014 34.16 34.69 33.971 34.22 320,845
12/09/2014 34.25 34.58 33.73 34.45 222,249
12/08/2014 34.58 35 34.09 34.63 211,393
12/05/2014 35.5 35.69 32.77 34.47 424,451
12/04/2014 35.51 35.94 34.83 35.47 430,974
12/03/2014 36 36.23 34.71 35.71 209,943
12/02/2014 35.65 36.06 34.88 35.25 143,404
12/01/2014 35.77 35.79 34.73 35.27 155,147
11/28/2014 36 36.75 35.74 35.77 158,643
11/26/2014 36.24 36.75 35.69 35.85 114,299
11/25/2014 36.76 37.514 36.06 36.18 151,529
11/24/2014 35.67 36.88 35.67 36.57 184,835
11/21/2014 36.09 36.9 35.62 35.69 273,626
11/20/2014 33.93 35.77 33.93 35.52 218,137
11/19/2014 33.75 34.03 33.04 33.99 206,275
11/18/2014 33.86 34.17 33.33 33.84 139,796
11/17/2014 35.33 35.66 33.9 33.98 267,344
11/14/2014 36.1 36.15 35.3 35.49 238,019
11/13/2014 36.03 36.54 35.25 35.42 241,180
11/12/2014 34.12 35.99 33.4974 35.89 268,037
11/11/2014 33.84 34.05 33.5 33.94 192,561
11/10/2014 34.96 35 33.76 33.91 278,553
11/07/2014 35.1 35.16 34.57 35.1 390,990
11/06/2014 33.78 35.56 33.46 35.06 387,920
11/05/2014 33.49 33.89 33 33.63 147,826
11/04/2014 33.11 33.35 32.68 33.31 207,305
11/03/2014 33.28 33.845 32.99 33.33 236,531
10/31/2014 34.55 34.64 33.31 33.38 417,033
10/30/2014 33.1 33.97 32.83 33.865 177,864
10/29/2014 33.73 34.17 32.83 33.06 413,903
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?