ZUMZ

Zumiez Inc. Historical Stock Prices

$29.72
*  
0.02
0.07%
Get ZUMZ Alerts
*Delayed - data as of Sep. 18, 2014 10:52 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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:52  29.75  29.75  29.35  29.72 35,783
09/17/2014 29.61 29.75 29.4 29.74 329,421
09/16/2014 28.87 29.72 28.79 29.7 198,901
09/15/2014 29.5 29.51 28.95 28.97 176,936
09/12/2014 29.5 29.68 29.23 29.55 218,405
09/11/2014 28.89 29.53 28.7 29.4 451,500
09/10/2014 29 29.26 28.65 28.97 224,598
09/09/2014 29.29 29.51 28.86 28.95 311,003
09/08/2014 29.64 29.73 29.31 29.58 369,425
09/05/2014 28.06 30.3 27.51 29.73 1,811,040
09/04/2014 32.54 32.88 32.21 32.41 537,483
09/03/2014 32.67 32.9 32.08 32.29 293,189
09/02/2014 32.76 32.95 32.2 32.67 268,512
08/29/2014 32.39 32.81 31.81 32.35 254,216
08/28/2014 32.9 32.9 32.07 32.15 330,614
08/27/2014 33.15 33.64 33.11 33.22 225,532
08/26/2014 32.51 33.36 32.27 33.11 251,933
08/25/2014 32.63 32.88 32.28 32.46 151,557
08/22/2014 32.05 32.63 31.66 32.45 226,451
08/21/2014 30.9 32.33 30.9 31.95 537,441
08/20/2014 30.49 31.18 30.36 30.99 219,421
08/19/2014 29.75 30.84 29.75 30.56 214,930
08/18/2014 29.45 29.78 29.17 29.64 197,757
08/15/2014 29.25 29.46 28.48 29.12 397,252
08/14/2014 29.45 29.84 29.14 29.25 281,158
08/13/2014 30.08 30.08 29 29.39 201,009
08/12/2014 30.22 30.46 29.7032 29.96 159,011
08/11/2014 30.3 30.57 29.99 30.26 177,295
08/08/2014 29.42 30.32 29.21 30.09 277,267
08/07/2014 30.19 30.19 29.12 29.32 452,925
08/06/2014 29.12 30.35 28.96 29.95 345,590
08/05/2014 28.9 29.32 28.86 29.26 288,527
08/04/2014 28.36 29.1 28.24 29.02 250,170
08/01/2014 27.95 28.29 27.72 28.25 275,505
07/31/2014 28 28.15 27.5 27.85 250,525
07/30/2014 27.74 28.39 27.433 28.27 248,486
07/29/2014 27.12 27.64 27.02 27.61 201,113
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
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?