Zumiez Inc (NQ: ZUMZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.64	27.85	27.39	27.47	199,563	-0.13(-0.47%)
May 29, 2014	27.95	28.07	27.34	27.60	174,817	-0.15(-0.54%)
May 28, 2014	27.77	28.04	27.18	27.75	316,808	-0.13(-0.47%)
May 27, 2014	28.70	29.49	27.80	27.88	418,467	-0.91(-3.16%)
May 23, 2014	28.32	28.79	28.79	28.79	838,100	+1.76(+6.51%)
May 22, 2014	26.80	27.12	26.56	27.03	230,568	+0.32(+1.20%)
May 21, 2014	26.96	27.45	26.00	26.71	318,594	+0.08(+0.30%)
May 20, 2014	27.71	27.71	26.37	26.63	297,327	-1.35(-4.82%)
May 19, 2014	27.97	28.02	27.54	27.98	239,910	-0.02(-0.07%)
May 16, 2014	27.51	28.02	27.46	28.00	257,385	+0.65(+2.38%)
May 15, 2014	27.54	27.60	26.81	27.35	326,982	-0.37(-1.33%)
May 14, 2014	28.25	28.77	27.60	27.72	280,857	-0.80(-2.81%)
May 13, 2014	28.92	29.22	28.29	28.52	252,693	-0.41(-1.42%)
May 12, 2014	28.39	29.34	28.23	28.93	286,560	+0.65(+2.30%)
May 09, 2014	27.37	28.40	26.80	28.28	405,054	+0.74(+2.69%)
May 08, 2014	26.49	28.54	25.91	27.54	868,555	+2.72(+10.96%)
May 07, 2014	25.00	25.76	24.25	24.82	267,392	-0.08(-0.32%)
May 06, 2014	25.51	25.82	24.86	24.90	518,842	-0.76(-2.96%)
May 05, 2014	25.14	25.74	24.70	25.66	342,762	+1.01(+4.10%)
May 02, 2014	25.29	25.78	24.53	24.65	329,060	-0.52(-2.07%)
May 01, 2014	24.51	25.61	24.51	25.17	559,778	+0.72(+2.94%)
Apr 30, 2014	24.52	24.69	24.04	24.45	316,601	-0.19(-0.77%)
Apr 29, 2014	24.25	25.00	24.13	24.64	229,356	+0.39(+1.61%)
Apr 28, 2014	23.71	24.59	23.57	24.25	248,117	+0.69(+2.93%)
Apr 25, 2014	24.08	24.13	23.50	23.56	199,456	-0.62(-2.56%)
Apr 24, 2014	24.28	24.42	23.83	24.18	154,569	+0.01(+0.04%)
Apr 23, 2014	24.16	24.56	24.05	24.17	130,965	-0.03(-0.12%)
Apr 22, 2014	24.26	24.53	23.76	24.20	233,109	+0.00(+0.00%)
Apr 21, 2014	24.01	24.38	23.92	24.20	137,765	+0.10(+0.41%)
Apr 17, 2014	24.34	24.10	24.10	24.10	258,600	-0.31(-1.27%)
Apr 16, 2014	24.22	24.57	23.98	24.41	221,420	+0.26(+1.08%)
Apr 15, 2014	24.67	24.99	23.90	24.15	333,584	-0.50(-2.03%)
Apr 14, 2014	24.99	24.99	24.43	24.65	202,731	-0.08(-0.32%)
Apr 11, 2014	25.19	25.26	24.18	24.73	553,203	-0.78(-3.06%)
Apr 10, 2014	26.25	26.50	25.44	25.51	527,378	+0.63(+2.53%)
Apr 09, 2014	25.12	25.21	24.60	24.88	199,875	-0.09(-0.36%)
Apr 08, 2014	24.38	25.13	24.20	24.97	167,470	+0.60(+2.46%)
Apr 07, 2014	25.14	25.20	24.17	24.37	277,214	-0.86(-3.41%)
Apr 04, 2014	26.29	26.42	25.17	25.23	215,957	-0.85(-3.26%)
Apr 03, 2014	26.00	26.37	25.65	26.08	366,104	+0.05(+0.19%)
Apr 02, 2014	24.86	26.13	24.56	26.03	439,895	+1.27(+5.13%)
Apr 01, 2014	24.23	24.90	24.23	24.76	486,355	+0.52(+2.15%)
Mar 31, 2014	24.25	24.58	24.04	24.24	292,946	+0.05(+0.21%)
Mar 28, 2014	24.11	24.59	24.10	24.19	295,898	+0.06(+0.25%)
Mar 27, 2014	24.51	24.77	24.07	24.13	266,577	-0.35(-1.43%)
Mar 26, 2014	25.12	25.34	24.45	24.48	281,181	-0.33(-1.33%)
Mar 25, 2014	25.72	26.05	24.78	24.81	358,872	-0.83(-3.24%)
Mar 24, 2014	25.78	25.99	25.46	25.64	217,761	+0.01(+0.04%)
Mar 21, 2014	25.66	26.16	25.51	25.63	238,141	+0.16(+0.63%)
Mar 20, 2014	25.32	25.64	25.23	25.47	145,810	+0.04(+0.16%)
Mar 19, 2014	25.18	25.55	25.09	25.43	213,878	+0.25(+0.99%)
Mar 18, 2014	25.58	25.75	25.02	25.18	238,545	-0.31(-1.22%)
Mar 17, 2014	25.13	25.86	24.55	25.49	599,937	+0.43(+1.72%)
Mar 14, 2014	24.41	26.38	23.65	25.06	1,319,080	+0.62(+2.54%)
Mar 13, 2014	24.01	25.00	24.00	24.44	541,189	+0.48(+2.00%)
Mar 12, 2014	24.19	24.34	23.72	23.96	331,180	-0.35(-1.44%)
Mar 11, 2014	24.31	24.44	24.04	24.31	221,551	-0.08(-0.33%)
Mar 10, 2014	24.51	24.51	23.99	24.39	150,760	-0.14(-0.57%)
Mar 07, 2014	24.23	24.80	24.06	24.53	170,959	+0.36(+1.49%)
Mar 06, 2014	24.23	24.42	23.67	24.17	255,414	+0.34(+1.43%)
Mar 05, 2014	24.00	24.25	23.48	23.83	182,484	-0.22(-0.91%)
Mar 04, 2014	23.59	24.31	23.28	24.05	311,510	+0.67(+2.87%)

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.