Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:12PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Zumiez, Inc. (ZUMZ)

At 4:00PM ET: 11.70   0.51 (4.18%)

MORE ON ZUMZ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 11.12 12.83 11.12 12.21 2,476,200 12.21 19-Nov-09 10.98 11.19 10.76 11.12 615,600 11.12 18-Nov-09 11.32 11.33 11.01 11.17 525,200 11.17 17-Nov-09 10.90 11.61 10.78 11.21 1,262,800 11.21 16-Nov-09 11.84 12.00 11.52 11.72 508,200 11.72 13-Nov-09 11.80 11.94 11.63 11.77 264,200 11.77 12-Nov-09 12.25 12.30 11.72 11.78 214,500 11.78 11-Nov-09 12.29 12.29 12.03 12.28 520,100 12.28 10-Nov-09 12.25 12.43 11.80 12.14 424,400 12.14 9-Nov-09 13.00 13.00 12.05 12.25 343,500 12.25 6-Nov-09 12.40 12.85 12.33 12.84 285,800 12.84 5-Nov-09 13.40 13.60 12.39 12.49 577,600 12.49 4-Nov-09 13.39 13.79 13.32 13.46 289,900 13.46 3-Nov-09 12.91 13.38 12.67 13.33 357,200 13.33 2-Nov-09 13.53 13.56 12.56 13.06 373,300 13.06 30-Oct-09 14.45 14.80 13.37 13.47 536,800 13.47 29-Oct-09 12.64 13.40 12.60 13.25 220,000 13.25 28-Oct-09 13.30 13.63 12.55 12.60 247,100 12.60 27-Oct-09 13.94 13.95 13.42 13.48 166,700 13.48 26-Oct-09 14.03 14.56 13.85 13.93 239,100 13.93 23-Oct-09 14.33 14.58 13.97 14.06 205,300 14.06 22-Oct-09 14.13 14.45 13.93 14.28 309,400 14.28 21-Oct-09 14.57 14.59 13.89 14.08 523,300 14.08 20-Oct-09 14.65 14.84 14.30 14.57 278,700 14.57 19-Oct-09 15.20 15.35 14.56 14.60 366,500 14.60 16-Oct-09 14.98 15.58 14.83 15.12 555,400 15.12 15-Oct-09 15.20 15.44 14.80 15.19 404,600 15.19 14-Oct-09 16.14 16.14 15.22 15.29 384,300 15.29 13-Oct-09 15.56 15.88 15.56 15.87 202,400 15.87 12-Oct-09 16.06 16.20 15.47 15.63 192,100 15.63 9-Oct-09 16.41 16.49 15.76 15.99 273,700 15.99 8-Oct-09 16.64 16.75 16.04 16.37 421,200 16.37 7-Oct-09 15.97 15.97 15.42 15.94 275,900 15.94 6-Oct-09 15.45 15.86 15.22 15.53 177,900 15.53 5-Oct-09 15.10 15.48 14.75 15.39 333,100 15.39 2-Oct-09 15.20 15.41 14.87 14.97 365,500 14.97 1-Oct-09 16.23 16.81 15.17 15.48 403,400 15.48 30-Sep-09 16.36 16.44 15.70 16.41 304,600 16.41 29-Sep-09 16.64 16.80 16.25 16.39 259,900 16.39 28-Sep-09 16.93 16.93 16.24 16.57 836,200 16.57 25-Sep-09 15.87 15.93 15.55 15.65 238,000 15.65 24-Sep-09 16.41 16.61 15.65 16.00 176,900 16.00 23-Sep-09 16.69 16.90 16.34 16.38 420,800 16.38 22-Sep-09 16.80 16.96 16.47 16.61 523,600 16.61 21-Sep-09 16.90 16.99 15.83 16.51 788,600 16.51 18-Sep-09 16.09 17.43 16.09 17.13 847,400 17.13 17-Sep-09 15.56 16.00 15.21 15.33 342,300 15.33 16-Sep-09 14.59 15.84 14.47 15.63 469,200 15.63 15-Sep-09 14.29 14.57 13.77 14.55 352,000 14.55 14-Sep-09 14.00 14.48 13.74 14.19 221,600 14.19 11-Sep-09 14.27 14.34 13.95 14.07 155,200 14.07 10-Sep-09 14.14 14.33 13.97 14.30 151,900 14.30 9-Sep-09 13.75 14.25 13.51 14.23 251,600 14.23 8-Sep-09 13.91 14.00 13.50 13.72 223,800 13.72 4-Sep-09 14.01 15.00 13.40 13.83 937,200 13.83 3-Sep-09 14.39 14.90 13.92 14.37 1,162,700 14.37 2-Sep-09 11.72 12.36 11.69 12.23 283,100 12.23 1-Sep-09 12.59 12.85 11.59 11.72 367,100 11.72 31-Aug-09 12.84 12.84 12.50 12.64 135,700 12.64 28-Aug-09 13.30 13.38 12.68 12.91 113,900 12.91 27-Aug-09 13.32 13.67 12.97 13.25 200,800 13.25 26-Aug-09 13.89 14.00 13.21 13.45 189,300 13.45 25-Aug-09 13.62 14.01 13.57 13.95 181,400 13.95 24-Aug-09 14.26 14.26 13.29 13.50 340,500 13.50 21-Aug-09 12.95 14.63 12.77 14.00 993,600 14.00 20-Aug-09 12.44 12.66 12.10 12.28 389,600 12.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions