ZUMZ Historical Prices | Zumiez Inc. Stock

Dow

0.06% Nasdaq

0.01%

Zumiez, Inc. (ZUMZ)

-NasdaqGS

31.75 0.25(0.78%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	30.99	32.17	30.39	31.75	557,800	31.75
May 23, 2013	32.25	32.93	31.76	32.00	745,600	32.00
May 22, 2013	33.09	33.50	32.00	32.19	246,000	32.19
May 21, 2013	32.84	33.47	32.65	33.15	224,900	33.15
May 20, 2013	32.54	33.10	32.52	32.91	190,800	32.91
May 17, 2013	31.84	33.11	31.82	32.48	291,100	32.48
May 16, 2013	32.41	32.88	31.57	31.87	274,700	31.87
May 15, 2013	32.14	32.77	31.87	32.40	326,000	32.40
May 14, 2013	31.82	32.25	31.69	32.23	249,100	32.23
May 13, 2013	32.06	32.44	31.63	31.81	345,400	31.81
May 10, 2013	31.51	32.40	31.47	32.30	322,600	32.30
May 9, 2013	30.46	31.75	29.93	31.35	544,100	31.35
May 8, 2013	30.21	30.43	29.74	30.41	267,400	30.41
May 7, 2013	29.79	30.26	29.50	30.26	408,900	30.26
May 6, 2013	30.00	30.10	29.07	29.72	438,000	29.72
May 3, 2013	29.17	30.32	28.67	29.99	518,400	29.99
May 2, 2013	28.64	28.92	28.43	28.83	355,100	28.83
May 1, 2013	28.86	29.20	28.32	28.59	441,700	28.59
Apr 30, 2013	28.84	29.31	28.58	28.97	219,100	28.97
Apr 29, 2013	28.63	29.20	28.57	28.80	220,400	28.80
Apr 26, 2013	28.75	28.78	28.16	28.60	292,400	28.60
Apr 25, 2013	27.69	29.57	27.59	28.93	518,800	28.93
Apr 24, 2013	27.30	27.80	26.92	27.70	297,500	27.70
Apr 23, 2013	27.02	27.66	26.77	27.38	629,800	27.38
Apr 22, 2013	26.90	27.21	26.24	26.76	357,900	26.76
Apr 19, 2013	26.48	27.11	26.36	26.79	425,200	26.79
Apr 18, 2013	27.20	27.20	26.31	26.40	375,400	26.40
Apr 17, 2013	27.61	27.64	26.88	27.11	626,800	27.11
Apr 16, 2013	28.03	28.34	27.49	27.78	608,500	27.78
Apr 15, 2013	28.77	29.07	27.88	27.98	646,400	27.98
Apr 12, 2013	28.13	28.86	27.91	28.76	985,000	28.76
Apr 11, 2013	27.74	29.06	27.17	28.23	2,745,000	28.23
Apr 10, 2013	24.43	25.22	24.25	24.90	387,600	24.90
Apr 9, 2013	25.04	25.13	24.58	24.64	198,000	24.64
Apr 8, 2013	24.74	25.11	24.65	25.05	320,000	25.05
Apr 5, 2013	23.94	24.80	23.79	24.75	376,500	24.75
Apr 4, 2013	23.34	24.51	23.33	24.34	423,800	24.34
Apr 3, 2013	23.20	23.62	22.76	23.39	410,800	23.39
Apr 2, 2013	22.85	23.23	22.68	23.20	389,000	23.20
Apr 1, 2013	22.92	22.98	22.40	22.66	442,300	22.66
Mar 28, 2013	22.85	23.06	22.59	22.90	290,000	22.90
Mar 27, 2013	22.67	23.05	22.25	22.85	1,312,900	22.85
Mar 26, 2013	23.82	23.82	22.72	22.92	423,900	22.92
Mar 25, 2013	24.62	24.72	23.48	23.75	348,600	23.75
Mar 22, 2013	24.31	24.92	24.31	24.62	265,000	24.62
Mar 21, 2013	24.49	24.49	23.19	24.35	530,900	24.35
Mar 20, 2013	24.25	24.41	23.69	23.79	560,500	23.79
Mar 19, 2013	24.87	25.25	23.72	24.07	386,300	24.07
Mar 18, 2013	25.25	25.57	24.60	24.81	347,100	24.81
Mar 15, 2013	23.97	25.96	23.10	25.51	1,154,200	25.51
Mar 14, 2013	24.67	25.87	23.65	24.22	1,500,000	24.22
Mar 13, 2013	22.70	24.75	22.63	24.49	896,600	24.49
Mar 12, 2013	22.85	22.96	22.23	22.54	477,100	22.54
Mar 11, 2013	22.99	23.19	22.66	22.96	251,200	22.96
Mar 8, 2013	22.13	23.09	21.87	23.06	344,700	23.06
Mar 7, 2013	22.81	23.06	21.47	22.00	932,100	22.00
Mar 6, 2013	23.60	23.99	22.92	23.10	492,900	23.10
Mar 5, 2013	22.88	23.97	22.49	23.77	518,600	23.77
Mar 4, 2013	22.63	23.07	22.30	22.63	372,600	22.63
Mar 1, 2013	22.90	23.26	22.59	22.73	329,400	22.73
Feb 28, 2013	22.87	23.05	22.72	22.90	197,800	22.90
Feb 27, 2013	22.46	23.06	22.38	22.88	251,700	22.88
Feb 26, 2013	22.06	22.66	21.75	22.46	319,800	22.46
Feb 25, 2013	22.86	22.87	21.96	22.00	248,400	22.00
Feb 22, 2013	23.15	23.15	22.40	22.75	261,400	22.75
Feb 21, 2013	23.61	24.08	22.81	23.01	388,600	23.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ZUMZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Zumiez, Inc. (ZUMZ)