Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:12PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Zumiez, Inc. (ZUMZ)At 4:00PM ET: 11.70  Down 0.51 (4.18%)  
MORE ON ZUMZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0911.1212.8311.1212.212,476,20012.21
19-Nov-0910.9811.1910.7611.12615,60011.12
18-Nov-0911.3211.3311.0111.17525,20011.17
17-Nov-0910.9011.6110.7811.211,262,80011.21
16-Nov-0911.8412.0011.5211.72508,20011.72
13-Nov-0911.8011.9411.6311.77264,20011.77
12-Nov-0912.2512.3011.7211.78214,50011.78
11-Nov-0912.2912.2912.0312.28520,10012.28
10-Nov-0912.2512.4311.8012.14424,40012.14
9-Nov-0913.0013.0012.0512.25343,50012.25
6-Nov-0912.4012.8512.3312.84285,80012.84
5-Nov-0913.4013.6012.3912.49577,60012.49
4-Nov-0913.3913.7913.3213.46289,90013.46
3-Nov-0912.9113.3812.6713.33357,20013.33
2-Nov-0913.5313.5612.5613.06373,30013.06
30-Oct-0914.4514.8013.3713.47536,80013.47
29-Oct-0912.6413.4012.6013.25220,00013.25
28-Oct-0913.3013.6312.5512.60247,10012.60
27-Oct-0913.9413.9513.4213.48166,70013.48
26-Oct-0914.0314.5613.8513.93239,10013.93
23-Oct-0914.3314.5813.9714.06205,30014.06
22-Oct-0914.1314.4513.9314.28309,40014.28
21-Oct-0914.5714.5913.8914.08523,30014.08
20-Oct-0914.6514.8414.3014.57278,70014.57
19-Oct-0915.2015.3514.5614.60366,50014.60
16-Oct-0914.9815.5814.8315.12555,40015.12
15-Oct-0915.2015.4414.8015.19404,60015.19
14-Oct-0916.1416.1415.2215.29384,30015.29
13-Oct-0915.5615.8815.5615.87202,40015.87
12-Oct-0916.0616.2015.4715.63192,10015.63
9-Oct-0916.4116.4915.7615.99273,70015.99
8-Oct-0916.6416.7516.0416.37421,20016.37
7-Oct-0915.9715.9715.4215.94275,90015.94
6-Oct-0915.4515.8615.2215.53177,90015.53
5-Oct-0915.1015.4814.7515.39333,10015.39
2-Oct-0915.2015.4114.8714.97365,50014.97
1-Oct-0916.2316.8115.1715.48403,40015.48
30-Sep-0916.3616.4415.7016.41304,60016.41
29-Sep-0916.6416.8016.2516.39259,90016.39
28-Sep-0916.9316.9316.2416.57836,20016.57
25-Sep-0915.8715.9315.5515.65238,00015.65
24-Sep-0916.4116.6115.6516.00176,90016.00
23-Sep-0916.6916.9016.3416.38420,80016.38
22-Sep-0916.8016.9616.4716.61523,60016.61
21-Sep-0916.9016.9915.8316.51788,60016.51
18-Sep-0916.0917.4316.0917.13847,40017.13
17-Sep-0915.5616.0015.2115.33342,30015.33
16-Sep-0914.5915.8414.4715.63469,20015.63
15-Sep-0914.2914.5713.7714.55352,00014.55
14-Sep-0914.0014.4813.7414.19221,60014.19
11-Sep-0914.2714.3413.9514.07155,20014.07
10-Sep-0914.1414.3313.9714.30151,90014.30
9-Sep-0913.7514.2513.5114.23251,60014.23
8-Sep-0913.9114.0013.5013.72223,80013.72
4-Sep-0914.0115.0013.4013.83937,20013.83
3-Sep-0914.3914.9013.9214.371,162,70014.37
2-Sep-0911.7212.3611.6912.23283,10012.23
1-Sep-0912.5912.8511.5911.72367,10011.72
31-Aug-0912.8412.8412.5012.64135,70012.64
28-Aug-0913.3013.3812.6812.91113,90012.91
27-Aug-0913.3213.6712.9713.25200,80013.25
26-Aug-0913.8914.0013.2113.45189,30013.45
25-Aug-0913.6214.0113.5713.95181,40013.95
24-Aug-0914.2614.2613.2913.50340,50013.50
21-Aug-0912.9514.6312.7714.00993,60014.00
20-Aug-0912.4412.6612.1012.28389,60012.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions