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 32.15
  • Currency US$
  • Change -1.07
  • Percent Change -3.221 %
  • Volume 330,614
  • Thu Aug 28, 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: 32.15 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 32.90 32.07 32.90 32.15 330,614
Aug 27 33.64 33.11 33.15 33.22 225,532
Aug 26 33.36 32.27 32.51 33.11 252,233
Aug 25 32.88 32.28 32.63 32.46 151,557
Aug 22 32.63 31.66 32.05 32.45 226,451
Aug 21 32.33 30.90 30.90 31.95 537,441
Aug 20 31.18 30.36 30.49 30.99 219,421
Aug 19 30.84 29.75 29.75 30.56 215,530
Aug 18 29.78 29.17 29.45 29.64 197,757
Aug 15 29.46 28.48 29.25 29.12 397,252
Aug 14 29.84 29.14 29.45 29.25 281,158
Aug 13 30.08 29.00 30.08 29.39 201,009
Aug 12 30.46 29.70 30.22 29.96 159,011
Aug 11 30.57 29.99 30.30 30.26 177,295
Aug 8 30.32 29.21 29.42 30.09 277,267
Aug 7 30.19 29.12 30.19 29.32 452,925
Aug 6 30.35 28.96 29.12 29.95 345,590
Aug 5 29.32 28.86 28.90 29.26 288,527
Aug 4 29.10 28.24 28.36 29.02 250,170
Aug 1 28.29 27.72 27.95 28.25 276,264
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
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.