ZUMZ Historical Prices | Zumiez Inc. Stock

BSE

0.12% NSE

0.15%

Zumiez, Inc. (ZUMZ)

-NasdaqGS

28.80 0.20(0.69%) 1:30AM|After Hours : 28.80 0.00 (0.00%) 2:02AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 Jun, 2005	30.82	31.54	29.10	30.45	207,000	15.23
22 Jun, 2005	30.47	30.74	29.44	29.96	112,400	14.98
21 Jun, 2005	29.39	30.00	29.10	29.95	62,600	14.98
20 Jun, 2005	29.99	30.27	29.00	29.17	202,400	14.59
17 Jun, 2005	31.01	31.01	30.11	30.25	128,200	15.12
16 Jun, 2005	30.00	31.82	29.37	30.30	583,400	15.15
15 Jun, 2005	29.30	30.05	28.41	29.84	729,600	14.92
14 Jun, 2005	27.60	27.69	27.06	27.16	17,800	13.58
13 Jun, 2005	27.53	27.80	26.00	27.31	215,200	13.65
10 Jun, 2005	27.55	27.62	27.10	27.40	17,400	13.70
9 Jun, 2005	28.38	28.38	27.27	27.33	80,600	13.66
8 Jun, 2005	28.97	28.97	27.17	28.00	129,400	14.00
7 Jun, 2005	28.40	29.28	27.94	28.75	84,800	14.38
6 Jun, 2005	27.65	28.45	27.65	28.17	99,600	14.09
3 Jun, 2005	27.25	27.79	26.86	27.62	50,000	13.81
2 Jun, 2005	26.42	28.00	26.32	27.10	435,400	13.55
1 Jun, 2005	25.60	27.34	25.50	26.00	663,000	13.00
31 May, 2005	25.75	25.75	25.27	25.63	212,000	12.81
27 May, 2005	25.35	26.00	25.35	25.40	290,000	12.70
26 May, 2005	25.08	26.00	25.00	25.30	319,600	12.65
25 May, 2005	25.25	25.70	25.00	25.07	226,600	12.53
24 May, 2005	25.88	25.88	24.99	25.75	60,600	12.88
23 May, 2005	26.38	26.38	25.31	25.79	114,000	12.90
20 May, 2005	26.00	26.45	25.13	25.50	230,800	12.75
19 May, 2005	25.94	25.94	25.00	25.70	93,600	12.85
18 May, 2005	24.84	25.90	24.36	25.12	341,800	12.56
17 May, 2005	22.76	24.83	22.76	24.83	80,400	12.41
16 May, 2005	23.11	23.20	22.75	23.16	102,200	11.58
13 May, 2005	23.42	23.94	23.10	23.12	154,200	11.56
12 May, 2005	23.66	24.00	23.50	23.50	252,400	11.75
11 May, 2005	24.20	24.60	23.85	24.25	282,400	12.12
10 May, 2005	24.50	24.60	23.76	24.10	358,800	12.05
9 May, 2005	25.10	25.69	23.40	24.51	805,200	12.26
6 May, 2005	20.55	25.15	20.50	24.87	6,794,800	12.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On ZUMZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Zumiez, Inc. (ZUMZ)