ZUMZ

Historical Stock Prices

$30.56
*  
0.19
0.62%
Get ZUMZ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ZUMZ 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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 30.8 30.94 30.3419 30.56 161,389
05/21/2015 30.74 31.05 30.56 30.75 185,509
05/20/2015 31.07 31.14 30.53 30.87 174,608
05/19/2015 31.47 31.7 30.68 30.91 281,722
05/18/2015 31 31.78 30.75 31.73 322,066
05/15/2015 30.74 31.27 30.61 30.94 191,194
05/14/2015 30.96 31 29.9 30.7 235,460
05/13/2015 31.06 31.22 30.55 30.81 218,930
05/12/2015 31.09 31.15 30.52 31.06 211,936
05/11/2015 31.56 31.905 31.33 31.34 205,760
05/08/2015 31.34 32.22 31.34 31.57 223,092
05/07/2015 31.12 31.61 30.59 31.16 394,482
05/06/2015 31.67 31.755 31 31.42 318,879
05/05/2015 31.54 31.88 31.22 31.55 410,673
05/04/2015 32.01 32.29 31.48 31.74 337,267
05/01/2015 31.75 32.3 31.655 31.89 342,155
04/30/2015 31 32.5 30.8855 31.71 471,314
04/29/2015 32.77 32.85 30.97 31.27 493,789
04/28/2015 33.51 33.51 32.75 32.9 223,303
04/27/2015 34.31 34.6 33.33 33.55 181,604
04/24/2015 34.17 34.45 33.84 34.32 232,293
04/23/2015 33.82 34.32 33.82 34.04 211,785
04/22/2015 34.45 34.45 33.47 33.98 386,397
04/21/2015 34.07 34.53 33.95 34.31 232,809
04/20/2015 33.08 34.42 32.79 34.2 395,546
04/17/2015 33.9 34.11 32.1109 32.77 562,641
04/16/2015 34.78 35.68 34.52 34.76 275,388
04/15/2015 35.77 35.96 34.84 34.88 176,339
04/14/2015 35.89 36.09 34.82 35.49 241,940
04/13/2015 35.59 36.26 35.44 36.02 340,050
04/10/2015 35.75 35.75 35.015 35.63 352,021
04/09/2015 36.87 37.69 35.15 35.97 864,999
04/08/2015 37.54 38.02 37.47 37.9 329,286
04/07/2015 38.1 38.62 37.425 37.56 335,703
04/06/2015 38.81 39.69 38.14 38.23 202,731
04/02/2015 38.89 39.49 38.56 39.17 224,865
04/01/2015 39.95 39.95 38.71 38.94 175,247
03/31/2015 39.91 40.64 39.592 40.25 151,183
03/30/2015 39.42 40.29 39.2 40.18 203,168
03/27/2015 38.63 39.37 38.55 39.06 203,204
03/26/2015 38.93 38.93 37.6 38.7 358,408
03/25/2015 40.12 40.26 38.85 38.92 210,682
03/24/2015 39.98 40.51 39.86 40.01 201,484
03/23/2015 39.79 40.58 39.705 40.03 191,897
03/20/2015 39.48 40.35 39.01 39.89 239,119
03/19/2015 38.16 39.29 38.16 39.22 197,604
03/18/2015 38.44 38.668 37.43 38.16 257,095
03/17/2015 38.39 39.1 37.72 38.68 409,465
03/16/2015 37.38 39.565 37 38.57 539,634
03/13/2015 39 39 35.89 37.24 1,234,124
03/12/2015 38.57 40.2 38.57 39.96 455,013
03/11/2015 38.39 38.94 37.9506 38.28 253,675
03/10/2015 37.22 38.41 37.18 38.2 256,882
03/09/2015 37.37 37.72 37.17 37.45 252,016
03/06/2015 37.55 38.1 37.16 37.27 190,960
03/05/2015 38.08 38.4699 37.422 37.78 241,847
03/04/2015 38.05 38.57 37.81 38.08 150,289
03/03/2015 38.03 38.4899 37.66 38.18 234,936
03/02/2015 38.86 39.36 37.83 38 283,023
02/27/2015 38.72 39.57 38.46 38.82 133,320
02/26/2015 38.11 39.3299 37.832 38.84 152,792
02/25/2015 37.86 38.39 37.3176 38.2 166,760
02/24/2015 38.01 38.38 37.68 37.91 157,776
02/23/2015 38.81 38.98 37.58 37.87 173,324
*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?