The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Zumiez

  • ZUMZ
  • NASDAQ
  • Merchandising and Lodging
  • Latest 27.85
  • Currency US$
  • Change -0.42
  • Percent Change -1.486 %
  • Volume 250,525
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.85 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 28.15 27.50 28.00 27.85 250,525
Jul 30 28.39 27.43 27.74 28.27 248,486
Jul 29 27.64 27.02 27.12 27.61 201,113
Jul 28 27.24 26.60 26.96 26.96 132,740
Jul 25 28.15 26.99 28.15 27.07 151,869
Jul 24 28.33 27.26 27.57 28.26 269,220
Jul 23 28.24 27.30 28.10 27.41 160,145
Jul 22 28.19 27.64 27.66 27.93 235,415
Jul 21 27.82 27.16 27.82 27.48 155,032
Jul 18 28.03 26.80 27.07 27.92 232,081
Jul 17 27.89 27.06 27.59 27.10 181,953
Jul 16 28.14 27.25 28.14 27.65 185,400
Jul 15 28.68 28.01 28.65 28.07 136,105
Jul 14 29.35 28.53 29.16 28.59 159,256
Jul 11 30.01 28.82 29.63 28.91 304,198
Jul 10 30.75 29.20 29.50 29.78 823,468
Jul 9 28.22 27.80 27.86 28.00 229,061
Jul 8 28.11 27.46 28.06 27.80 245,433
Jul 7 29.32 28.01 28.57 28.02 165,853
Jul 3 29.14 28.59 28.67 28.63 118,977
Jul 2 28.84 28.04 28.17 28.60 240,350
Jul 1 28.46 27.74 27.98 28.23 187,045
Jun 30 27.85 27.34 27.51 27.59 154,530
Jun 27 27.69 26.90 26.98 27.53 471,022
Jun 26 27.20 26.64 27.20 27.03 166,132
Jun 25 27.23 26.76 27.14 27.14 174,240
Jun 24 27.78 26.81 26.97 27.28 287,605
Jun 23 27.26 26.80 27.11 26.99 201,071
Jun 20 27.40 26.56 27.20 26.93 858,771
Jun 19 27.80 26.94 27.79 27.03 264,929
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.