Zumiez Inc (NQ: ZUMZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.04	28.41	27.44	27.77	0	-0.12(-0.43%)
Nov 27, 2013	29.35	29.41	27.30	27.89	0	-1.58(-5.36%)
Nov 26, 2013	29.86	30.40	29.43	29.47	0	-0.46(-1.54%)
Nov 25, 2013	30.02	30.34	29.62	29.93	157,111	+0.08(+0.27%)
Nov 22, 2013	29.92	30.16	29.29	29.85	0	-0.11(-0.37%)
Nov 21, 2013	29.81	30.54	29.81	29.96	213,765	+0.15(+0.50%)
Nov 20, 2013	29.59	30.78	29.59	29.81	0	+0.34(+1.15%)
Nov 19, 2013	29.86	30.90	29.34	29.47	205,047	-0.47(-1.57%)
Nov 18, 2013	29.88	30.46	29.46	29.94	225,029	+0.04(+0.13%)
Nov 15, 2013	29.43	29.90	29.25	29.90	0	+0.34(+1.15%)
Nov 14, 2013	29.46	29.82	29.02	29.56	0	+0.19(+0.65%)
Nov 12, 2013	29.24	29.73	29.04	29.37	0	+0.00(+0.00%)
Nov 11, 2013	29.61	30.26	29.07	29.37	0	-0.21(-0.71%)
Nov 08, 2013	29.10	29.95	28.97	29.58	0	+0.48(+1.65%)
Nov 07, 2013	29.43	30.16	28.90	29.10	157,473	-0.09(-0.31%)
Nov 06, 2013	29.60	29.60	28.93	29.19	147,131	-0.27(-0.92%)
Nov 05, 2013	29.18	29.64	28.54	29.46	147,830	+0.00(+0.00%)
Nov 04, 2013	29.55	29.79	29.18	29.46	216,621	-0.05(-0.17%)
Nov 01, 2013	29.81	29.93	29.22	29.51	0	-0.13(-0.44%)
Oct 31, 2013	29.14	29.93	28.49	29.64	0	+0.46(+1.58%)
Oct 30, 2013	29.56	29.79	28.93	29.18	116,756	-0.29(-0.98%)
Oct 29, 2013	29.45	29.78	29.00	29.47	0	-0.01(-0.03%)
Oct 28, 2013	29.16	29.55	29.06	29.48	0	+0.42(+1.45%)
Oct 25, 2013	29.25	29.48	28.85	29.06	0	-0.14(-0.48%)
Oct 24, 2013	28.60	29.25	28.49	29.20	98,669	+0.62(+2.17%)
Oct 23, 2013	29.00	29.37	28.37	28.58	0	-0.58(-1.99%)
Oct 22, 2013	29.20	29.42	28.75	29.16	153,156	-0.03(-0.10%)
Oct 21, 2013	29.83	30.14	29.08	29.19	142,996	-0.72(-2.41%)
Oct 18, 2013	28.97	30.18	28.93	29.91	406,946	+1.07(+3.71%)
Oct 17, 2013	28.40	28.90	28.27	28.84	207,788	+0.23(+0.80%)
Oct 16, 2013	28.40	28.96	28.00	28.61	188,860	+0.35(+1.24%)
Oct 15, 2013	28.19	28.49	27.73	28.26	245,212	-0.11(-0.39%)
Oct 14, 2013	27.86	28.40	27.52	28.37	275,745	+0.40(+1.43%)
Oct 11, 2013	27.16	28.08	26.84	27.97	0	+0.65(+2.38%)
Oct 10, 2013	26.62	27.32	26.34	27.32	347,739	+0.95(+3.60%)
Oct 09, 2013	27.00	27.00	25.88	26.37	0	-0.52(-1.93%)
Oct 08, 2013	27.37	27.63	26.87	26.89	330,160	-0.47(-1.72%)
Oct 07, 2013	27.62	27.77	27.25	27.36	0	-0.45(-1.62%)
Oct 04, 2013	27.45	27.87	27.25	27.81	0	+0.48(+1.76%)
Oct 03, 2013	27.85	27.92	27.20	27.33	0	-0.54(-1.94%)
Oct 02, 2013	27.95	28.41	27.66	27.87	156,885	-0.38(-1.35%)
Oct 01, 2013	27.59	28.53	27.59	28.25	237,278	+0.85(+3.10%)
Sep 27, 2013	27.01	27.80	26.84	27.40	0	+0.30(+1.11%)
Sep 26, 2013	26.94	27.93	26.64	27.10	182,839	+0.27(+1.01%)
Sep 25, 2013	27.23	27.53	26.50	26.83	222,564	-0.38(-1.40%)
Sep 24, 2013	27.30	27.92	27.03	27.21	328,959	-0.06(-0.22%)
Sep 23, 2013	27.27	27.58	26.99	27.27	148,456	-0.04(-0.15%)
Sep 20, 2013	27.69	27.79	26.88	27.31	0	-0.35(-1.27%)
Sep 19, 2013	28.19	28.36	27.55	27.66	237,035	-0.51(-1.81%)
Sep 18, 2013	27.61	28.47	27.23	28.17	0	+0.56(+2.03%)
Sep 17, 2013	27.30	27.91	27.17	27.61	0	+0.33(+1.21%)
Sep 16, 2013	27.56	27.92	27.22	27.28	0	-0.36(-1.30%)
Sep 13, 2013	27.55	27.87	27.10	27.64	0	+0.19(+0.69%)
Sep 12, 2013	27.83	27.85	27.31	27.45	0	-0.46(-1.65%)
Sep 11, 2013	27.98	28.15	27.76	27.91	0	-0.22(-0.78%)
Sep 10, 2013	28.00	28.36	27.71	28.13	269,163	+0.20(+0.72%)
Sep 09, 2013	28.03	28.23	27.60	27.93	0	-0.19(-0.68%)
Sep 06, 2013	24.43	28.97	23.93	28.12	0	+2.83(+11.19%)
Sep 05, 2013	26.38	26.64	25.29	25.29	350,836	-0.91(-3.47%)
Sep 04, 2013	26.26	26.70	25.97	26.20	0	-0.10(-0.38%)
Sep 03, 2013	26.99	27.12	25.85	26.30	0	-0.40(-1.50%)
Aug 30, 2013	27.13	27.13	26.22	26.70	0	-0.15(-0.56%)
Aug 29, 2013	26.03	26.92	26.03	26.85	136,165	+0.68(+2.60%)
Aug 28, 2013	25.43	26.31	25.24	26.17	0	+0.80(+3.15%)
Aug 27, 2013	26.02	26.31	25.27	25.37	174,344	-0.97(-3.68%)
Aug 26, 2013	26.86	26.98	26.27	26.34	0	-0.50(-1.86%)
Aug 23, 2013	26.81	27.10	25.84	26.84	0	+0.16(+0.60%)
Aug 22, 2013	27.37	27.48	26.38	26.68	121,201	-0.70(-2.56%)
Aug 21, 2013	27.72	28.09	26.81	27.38	0	-0.53(-1.90%)
Aug 20, 2013	27.02	28.13	26.82	27.91	186,220	+1.02(+3.79%)
Aug 19, 2013	27.07	27.61	26.82	26.89	122,329	-0.11(-0.41%)
Aug 16, 2013	27.00	27.36	26.99	27.00	0	+0.00(+0.00%)
Aug 15, 2013	27.94	27.94	26.92	27.00	116,303	-1.17(-4.15%)
Aug 14, 2013	28.33	28.57	28.12	28.17	177,922	-0.25(-0.88%)
Aug 13, 2013	28.61	28.85	28.18	28.42	106,728	-0.08(-0.28%)
Aug 12, 2013	27.50	28.57	27.50	28.50	160,318	+0.88(+3.19%)
Aug 09, 2013	28.39	28.42	27.24	27.62	207,078	-0.82(-2.88%)
Aug 08, 2013	27.00	28.66	26.92	28.44	251,693	+1.44(+5.33%)
Aug 07, 2013	27.58	27.58	26.44	27.00	207,461	-0.76(-2.74%)
Aug 06, 2013	28.60	28.78	27.03	27.76	137,336	-1.01(-3.51%)
Aug 05, 2013	28.39	28.89	28.33	28.77	116,410	+0.33(+1.16%)
Aug 02, 2013	27.58	28.56	27.52	28.44	147,604	+0.78(+2.82%)
Aug 01, 2013	27.88	28.15	27.19	27.66	261,339	+0.09(+0.33%)
Jul 31, 2013	27.82	28.33	27.52	27.57	0	-0.19(-0.68%)
Jul 30, 2013	28.29	28.36	27.34	27.76	0	-0.51(-1.80%)
Jul 29, 2013	28.43	28.80	27.99	28.27	0	-0.26(-0.91%)
Jul 26, 2013	28.06	28.57	27.75	28.53	0	+0.36(+1.28%)
Jul 25, 2013	28.07	28.27	27.59	28.17	0	+0.13(+0.46%)
Jul 24, 2013	28.80	28.91	27.87	28.04	0	-0.67(-2.33%)
Jul 23, 2013	29.25	29.34	28.68	28.71	0	-0.41(-1.41%)
Jul 22, 2013	29.04	29.27	28.87	29.12	0	+0.14(+0.48%)
Jul 19, 2013	29.30	29.59	28.30	28.98	0	-0.61(-2.06%)
Jul 18, 2013	29.79	29.90	29.41	29.59	0	-0.17(-0.57%)
Jul 17, 2013	30.45	30.80	29.63	29.76	144,945	-0.49(-1.62%)
Jul 16, 2013	31.05	31.11	30.15	30.25	152,713	-0.78(-2.51%)
Jul 15, 2013	30.27	31.08	30.25	31.03	0	+0.75(+2.48%)
Jul 12, 2013	30.74	30.81	29.83	30.28	0	-0.40(-1.30%)
Jul 11, 2013	31.06	31.31	30.50	30.68	0	-0.38(-1.22%)
Jul 10, 2013	30.49	31.10	30.18	31.06	0	+0.50(+1.64%)
Jul 09, 2013	30.02	30.79	29.84	30.56	0	+0.72(+2.41%)
Jul 08, 2013	29.48	30.12	29.48	29.84	255,282	+0.53(+1.81%)
Jul 05, 2013	28.87	29.46	27.95	29.31	0	+0.81(+2.84%)
Jul 03, 2013	28.44	28.78	28.00	28.50	0	-0.15(-0.52%)
Jul 02, 2013	28.56	29.36	28.42	28.65	0	+0.04(+0.14%)
Jul 01, 2013	28.91	29.30	28.42	28.61	0	-0.14(-0.49%)
Jun 28, 2013	29.13	29.13	28.59	28.75	614,890	+0.80(+2.86%)
Jun 27, 2013	28.14	28.57	27.66	27.95	0	+0.01(+0.04%)
Jun 26, 2013	27.41	28.46	27.32	27.94	0	+0.81(+2.99%)
Jun 25, 2013	26.89	27.41	26.67	27.13	0	+0.43(+1.61%)
Jun 24, 2013	27.16	27.25	26.68	26.70	0	-0.80(-2.91%)
Jun 21, 2013	27.61	27.85	26.82	27.50	707,289	+0.05(+0.18%)
Jun 20, 2013	28.45	28.45	27.42	27.45	0	-1.35(-4.69%)
Jun 19, 2013	28.91	29.00	28.74	28.80	0	-0.20(-0.69%)
Jun 18, 2013	29.08	29.23	28.81	29.00	0	-0.10(-0.34%)
Jun 17, 2013	29.83	29.83	29.01	29.10	0	-0.60(-2.02%)
Jun 14, 2013	30.23	30.23	29.51	29.70	0	-0.60(-1.98%)
Jun 13, 2013	29.96	30.33	29.47	30.30	130,071	+0.49(+1.64%)
Jun 12, 2013	30.61	30.65	29.59	29.81	191,475	-0.70(-2.29%)
Jun 11, 2013	30.59	30.88	30.35	30.51	167,234	-0.48(-1.55%)
Jun 10, 2013	31.39	31.54	30.89	30.99	0	-0.35(-1.12%)
Jun 07, 2013	30.70	31.45	30.45	31.34	0	+0.63(+2.05%)
Jun 06, 2013	30.95	31.00	30.09	30.71	341,567	-0.29(-0.94%)
Jun 05, 2013	30.88	31.58	30.88	31.00	0	-0.04(-0.13%)
Jun 04, 2013	31.45	31.77	30.61	31.04	0	-0.44(-1.40%)
Jun 03, 2013	31.91	32.03	30.77	31.48	240,904	-0.34(-1.07%)
May 31, 2013	31.54	32.27	31.54	31.82	183,735	+0.19(+0.60%)
May 30, 2013	31.46	31.79	31.35	31.63	197,955	+0.23(+0.73%)
May 29, 2013	31.31	31.62	31.13	31.40	108,119	-0.22(-0.70%)
May 28, 2013	32.07	32.10	31.26	31.62	477,777	-0.13(-0.41%)
May 24, 2013	30.99	32.17	30.39	31.75	0	-0.25(-0.78%)
May 23, 2013	32.25	32.93	31.76	32.00	0	-0.19(-0.59%)
May 22, 2013	33.09	33.50	32.00	32.19	0	-0.96(-2.90%)
May 21, 2013	32.84	33.47	32.65	33.15	0	+0.24(+0.73%)
May 20, 2013	32.54	33.10	32.52	32.91	0	+0.43(+1.32%)
May 17, 2013	31.84	33.11	31.82	32.48	0	+0.61(+1.91%)
May 16, 2013	32.41	32.88	31.57	31.87	274,686	-0.53(-1.64%)
May 15, 2013	32.14	32.77	31.87	32.40	0	+0.59(+1.85%)
May 13, 2013	32.06	32.44	31.63	31.81	0	-0.49(-1.52%)
May 10, 2013	31.51	32.40	31.47	32.30	0	+0.95(+3.03%)
May 09, 2013	30.46	31.75	29.93	31.35	0	+0.94(+3.09%)
May 08, 2013	30.21	30.43	29.74	30.41	0	+0.15(+0.50%)
May 07, 2013	29.79	30.26	29.50	30.26	0	+0.54(+1.82%)
May 06, 2013	30.00	30.10	29.07	29.72	0	-0.27(-0.90%)
May 03, 2013	29.17	30.32	28.83	29.99	0	+1.16(+4.02%)
May 02, 2013	28.64	28.92	28.43	28.83	0	+0.24(+0.84%)
May 01, 2013	28.86	29.20	28.32	28.59	441,664	-0.38(-1.31%)
Apr 30, 2013	28.84	29.31	28.58	28.97	0	+0.17(+0.59%)
Apr 29, 2013	28.63	29.20	28.57	28.80	220,333	+0.20(+0.70%)
Apr 26, 2013	28.75	28.93	28.50	28.60	292,396	-0.33(-1.14%)
Apr 25, 2013	27.69	29.57	27.59	28.93	518,792	+1.23(+4.44%)
Apr 24, 2013	27.30	27.80	26.92	27.70	297,458	+0.32(+1.17%)
Apr 23, 2013	27.02	27.66	26.77	27.38	629,776	+0.62(+2.32%)
Apr 22, 2013	26.90	27.21	26.24	26.76	357,872	-0.03(-0.11%)
Apr 19, 2013	26.48	27.11	26.36	26.79	425,147	+0.39(+1.48%)
Apr 18, 2013	27.20	27.20	26.31	26.40	375,344	-0.71(-2.62%)
Apr 17, 2013	27.61	27.64	26.88	27.11	626,798	-0.67(-2.41%)
Apr 16, 2013	28.03	28.34	27.49	27.78	608,466	-0.20(-0.71%)
Apr 15, 2013	28.77	29.07	27.88	27.98	646,393	-0.78(-2.71%)
Apr 12, 2013	28.13	28.86	27.91	28.76	984,912	+0.53(+1.88%)
Apr 11, 2013	27.74	29.06	27.17	28.23	2,744,960	+3.33(+13.37%)
Apr 10, 2013	24.43	25.22	24.25	24.90	387,504	+0.26(+1.06%)
Apr 09, 2013	25.04	25.12	24.58	24.64	197,998	-0.41(-1.64%)
Apr 08, 2013	24.74	25.11	24.65	25.05	319,953	+0.30(+1.21%)
Apr 05, 2013	23.94	24.80	23.79	24.75	376,452	+0.41(+1.68%)
Apr 04, 2013	23.34	24.49	23.33	24.34	423,730	+0.95(+4.06%)
Apr 03, 2013	23.20	23.62	22.76	23.39	410,717	+0.19(+0.82%)
Apr 02, 2013	22.85	23.23	22.68	23.20	388,956	+0.54(+2.38%)
Apr 01, 2013	22.92	22.98	22.40	22.66	442,277	-0.24(-1.05%)
Mar 28, 2013	22.85	23.06	22.59	22.90	289,927	+0.05(+0.22%)
Mar 27, 2013	22.67	23.05	22.25	22.85	1,312,844	-0.07(-0.31%)
Mar 26, 2013	23.82	23.82	22.72	22.92	423,826	-0.83(-3.49%)
Mar 25, 2013	24.62	24.72	23.48	23.75	348,562	-0.87(-3.53%)
Mar 22, 2013	24.31	24.92	24.31	24.62	264,943	+0.27(+1.11%)
Mar 21, 2013	24.49	24.49	23.19	24.35	530,842	+0.56(+2.35%)
Mar 20, 2013	24.25	24.41	23.69	23.79	560,442	-0.28(-1.16%)
Mar 19, 2013	24.87	25.25	23.72	24.07	386,258	-0.74(-2.98%)
Mar 18, 2013	25.25	25.57	24.60	24.81	347,015	-0.70(-2.74%)
Mar 15, 2013	23.97	25.96	23.10	25.51	1,154,196	+1.29(+5.33%)
Mar 14, 2013	24.67	25.87	23.48	24.22	1,499,906	-0.27(-1.10%)
Mar 13, 2013	22.70	24.75	22.63	24.49	896,513	+1.95(+8.65%)
Mar 12, 2013	22.85	22.96	22.23	22.54	477,098	-0.42(-1.83%)
Mar 11, 2013	22.99	23.19	22.66	22.96	251,129	-0.10(-0.43%)
Mar 08, 2013	22.13	23.09	21.87	23.06	344,657	+1.06(+4.82%)
Mar 07, 2013	22.81	23.06	21.47	22.00	932,060	-1.10(-4.76%)
Mar 06, 2013	23.60	23.99	22.92	23.10	492,875	-0.67(-2.82%)
Mar 05, 2013	22.88	23.97	22.49	23.77	518,571	+1.14(+5.04%)
Mar 04, 2013	22.63	23.07	22.30	22.63	372,537	-0.10(-0.44%)
Mar 01, 2013	22.90	23.26	22.59	22.73	329,388	-0.17(-0.74%)
Feb 28, 2013	22.85	23.05	22.80	22.90	197,778	+0.02(+0.09%)
Feb 27, 2013	22.46	23.05	22.38	22.88	251,624	+0.42(+1.87%)
Feb 26, 2013	22.06	22.66	21.75	22.46	319,734	-0.29(-1.27%)
Feb 22, 2013	23.15	23.15	22.40	22.75	261,366	-0.26(-1.13%)
Feb 21, 2013	23.61	24.08	22.81	23.01	388,535	-0.64(-2.71%)
Feb 20, 2013	23.88	24.02	23.48	23.65	397,646	-0.29(-1.21%)
Feb 19, 2013	23.02	24.08	22.81	23.94	398,702	+1.06(+4.63%)
Feb 15, 2013	23.19	23.67	22.78	22.88	468,704	-0.31(-1.34%)
Feb 14, 2013	22.97	23.45	22.84	23.19	271,333	+0.10(+0.43%)
Feb 13, 2013	23.11	23.46	22.63	23.09	443,738	-0.03(-0.13%)
Feb 12, 2013	23.33	23.70	23.07	23.12	334,101	-0.07(-0.30%)
Feb 11, 2013	23.16	23.31	22.90	23.19	390,642	-0.09(-0.39%)
Feb 08, 2013	23.10	23.41	22.84	23.28	617,207	+0.36(+1.57%)
Feb 07, 2013	23.45	23.66	21.93	22.92	1,073,253	+0.77(+3.48%)
Feb 06, 2013	20.98	22.21	20.98	22.15	566,394	+1.60(+7.79%)
Feb 04, 2013	21.01	21.35	20.47	20.55	291,837	-0.56(-2.65%)
Feb 01, 2013	21.27	21.45	20.72	21.11	327,326	+0.01(+0.05%)
Jan 31, 2013	21.02	21.28	20.30	21.10	609,201	+0.06(+0.29%)
Jan 30, 2013	22.03	22.03	20.79	21.04	498,384	-1.09(-4.93%)
Jan 29, 2013	22.42	22.83	21.71	22.13	737,604	-0.47(-2.08%)
Jan 28, 2013	21.85	22.98	21.80	22.60	809,585	+1.04(+4.82%)
Jan 25, 2013	20.80	21.57	20.75	21.56	705,880	+0.81(+3.90%)
Jan 24, 2013	20.91	21.43	20.62	20.75	325,993	-0.16(-0.77%)
Jan 23, 2013	21.26	21.30	20.84	20.91	252,701	-0.42(-1.97%)
Jan 22, 2013	21.18	21.52	20.60	21.33	313,434	+0.15(+0.71%)
Jan 18, 2013	21.30	21.42	20.97	21.18	205,066	-0.17(-0.80%)
Jan 17, 2013	21.12	21.52	20.78	21.35	371,692	+0.29(+1.38%)
Jan 16, 2013	20.94	21.40	20.43	21.06	402,805	+0.12(+0.57%)
Jan 15, 2013	20.16	21.42	19.87	20.94	561,239	+0.75(+3.71%)
Jan 14, 2013	20.20	20.28	19.13	20.19	523,336	-0.03(-0.15%)
Jan 11, 2013	20.31	20.60	19.86	20.22	356,027	-0.02(-0.10%)
Jan 10, 2013	20.39	20.42	19.87	20.24	390,550	-0.18(-0.88%)
Jan 09, 2013	21.23	21.32	20.39	20.42	436,768	-0.70(-3.31%)
Jan 08, 2013	20.93	21.28	20.64	21.12	342,558	+0.14(+0.67%)
Jan 07, 2013	21.53	21.63	20.84	20.98	516,892	-0.50(-2.33%)
Jan 04, 2013	21.35	21.91	21.01	21.48	544,670	+0.26(+1.23%)
Jan 03, 2013	20.27	21.57	20.13	21.22	963,310	+1.72(+8.82%)
Jan 02, 2013	19.16	19.88	19.16	19.50	917,499	+0.05(+0.26%)
Dec 31, 2012	18.75	19.50	18.67	19.45	480,379	+0.79(+4.23%)
Dec 28, 2012	18.45	18.87	18.30	18.66	311,680	+0.10(+0.54%)
Dec 27, 2012	18.58	18.78	17.93	18.56	267,718	+0.03(+0.16%)
Dec 26, 2012	19.45	19.49	18.43	18.53	331,668	-0.87(-4.48%)
Dec 24, 2012	19.26	19.83	19.21	19.40	151,790	+0.12(+0.62%)
Dec 21, 2012	19.59	19.69	19.27	19.28	866,017	-0.56(-2.82%)
Dec 20, 2012	20.20	20.41	19.59	19.84	360,226	-0.39(-1.93%)
Dec 19, 2012	20.26	20.40	19.93	20.23	611,817	+0.37(+1.86%)
Dec 18, 2012	19.57	20.24	19.57	19.86	319,027	+0.23(+1.17%)
Dec 17, 2012	19.25	19.63	19.21	19.63	492,057	+0.37(+1.92%)
Dec 14, 2012	19.62	20.40	19.06	19.26	895,816	-1.44(-6.96%)
Dec 13, 2012	20.83	20.96	20.65	20.70	222,797	-0.13(-0.62%)
Dec 12, 2012	20.84	21.06	20.64	20.83	344,117	+0.15(+0.73%)
Dec 11, 2012	20.45	20.74	20.31	20.68	243,110	+0.38(+1.87%)
Dec 10, 2012	20.50	20.50	20.16	20.30	252,454	-0.49(-2.36%)
Dec 07, 2012	21.02	21.10	20.58	20.79	264,666	-0.16(-0.76%)
Dec 06, 2012	20.48	20.99	19.96	20.95	334,142	+0.38(+1.84%)
Dec 05, 2012	19.97	20.61	19.93	20.57	538,531	+0.50(+2.49%)