Zumiez Inc (NQ: ZUMZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.27	38.98	38.00	38.60	595,287	+0.65(+1.71%)
May 30, 2007	37.26	38.03	36.60	37.95	736,872	+0.40(+1.07%)
May 29, 2007	39.26	39.26	36.72	37.55	1,629,149	-1.50(-3.84%)
May 25, 2007	39.55	39.80	38.61	39.05	602,412	+0.13(+0.33%)
May 24, 2007	39.90	40.47	37.82	38.92	2,004,494	-2.88(-6.89%)
May 23, 2007	41.85	42.65	41.65	41.80	767,159	+0.37(+0.89%)
May 22, 2007	41.38	42.35	41.30	41.43	722,676	+0.30(+0.73%)
May 21, 2007	39.78	41.65	39.70	41.13	442,487	+1.48(+3.73%)
May 18, 2007	39.30	39.83	39.11	39.65	201,728	+0.53(+1.35%)
May 17, 2007	39.40	39.72	39.08	39.12	279,136	-0.48(-1.21%)
May 16, 2007	39.20	39.64	38.77	39.60	323,292	+0.60(+1.54%)
May 15, 2007	39.30	40.08	38.98	39.00	300,066	-0.48(-1.22%)
May 14, 2007	39.65	39.97	39.18	39.48	483,196	-0.05(-0.13%)
May 11, 2007	39.56	39.99	39.00	39.53	690,773	-0.08(-0.20%)
May 10, 2007	38.76	40.39	37.53	39.61	1,700,898	-1.31(-3.20%)
May 09, 2007	41.22	41.44	40.58	40.92	584,623	-0.40(-0.97%)
May 08, 2007	41.23	41.45	41.02	41.32	662,604	+0.12(+0.29%)
May 07, 2007	40.17	41.35	40.17	41.20	595,311	+1.42(+3.57%)
May 04, 2007	39.24	39.93	39.16	39.78	249,171	+0.68(+1.74%)
May 03, 2007	39.21	39.36	38.81	39.10	298,462	-0.23(-0.58%)
May 02, 2007	39.00	39.93	39.00	39.33	211,687	+0.30(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.