Historical Prices for Zumiez, Inc (ZUMZ)

Symbol:

Historical Data for Zumiez Inc. (ZUMZ)

After Hours: $ 12.81

-0.71 (-5.25%)

Volume: 800

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	10.93	28.84	4.50	13.52	766,936	2.27	20.18%
10/9/08	13.47	13.58	11.25	11.25	659,475	-2.57	-18.60%
10/8/08	13.87	15.01	13.75	13.82	409,401	-0.73	-5.02%
10/7/08	14.49	14.91	14.00	14.55	380,793	0.31	2.18%
10/6/08	14.31	14.41	13.24	14.24	380,782	0.36	2.59%
10/3/08	15.63	15.63	13.83	13.88	380,915	-1.46	-9.52%
10/2/08	16.44	16.44	15.29	15.34	309,042	-1.19	-7.20%
10/1/08	16.36	16.75	15.82	16.53	193,476	0.05	0.30%
9/30/08	16.48	17.11	16.42	16.48	293,000	-0.05	-0.30%
9/29/08	16.30	17.14	15.91	16.53	295,025	-0.36	-2.13%
9/26/08	16.60	17.01	15.95	16.89	277,007	0.14	0.84%
9/25/08	16.68	17.58	16.31	16.75	221,332	0.06	0.36%
9/24/08	16.94	17.29	16.43	16.69	245,993	-0.24	-1.42%
9/23/08	17.17	17.91	16.56	16.93	367,993	-0.18	-1.05%
9/22/08	18.49	19.19	17.10	17.11	437,155	-1.14	-6.25%
9/19/08	18.53	20.0901	17.70	18.25	1,078,982	0.42	2.36%
9/18/08	17.09	17.90	16.75	17.83	1,365,284	1.25	7.54%
9/17/08	17.00	17.00	16.11	16.58	848,506	-0.80	-4.60%
9/16/08	15.96	17.65	15.77	17.38	653,113	0.92	5.59%
9/15/08	16.01	17.85	15.60	16.46	750,842	-1.16	-6.58%
9/12/08	17.43	17.85	17.3301	17.62	492,346	-0.23	-1.29%
9/11/08	17.25	18.00	17.17	17.85	645,588	0.22	1.25%
9/10/08	17.06	17.80	16.47	17.63	643,685	0.67	3.95%
9/9/08	17.20	18.00	16.68	16.96	943,888	-0.27	-1.57%
9/8/08	16.67	17.42	16.20	17.23	765,508	1.15	7.15%
9/5/08	16.44	16.58	15.28	16.08	622,960	-0.37	-2.25%
9/4/08	17.50	17.59	16.14	16.45	1,086,668	0.02	0.12%
9/3/08	15.33	17.34	15.33	16.43	1,322,869	1.13	7.39%
9/2/08	14.89	15.32	14.89	15.30	901,198	0.89	6.18%
8/29/08	14.71	14.97	14.36	14.41	564,218	-0.36	-2.44%
8/28/08	14.31	15.07	14.24	14.77	771,282	0.47	3.29%
8/27/08	13.76	14.32	13.35	14.30	627,905	0.57	4.15%
8/26/08	13.46	13.90	13.40	13.73	419,034	0.27	2.01%
8/25/08	13.56	13.74	13.15	13.46	479,374	-0.29	-2.11%
8/22/08	12.91	14.92	12.91	13.75	683,923	0.56	4.25%
8/21/08	13.04	13.84	12.71	13.19	482,445	-0.09	-0.68%
8/20/08	13.25	13.40	12.63	13.28	348,486	0.09	0.68%
8/19/08	14.11	14.36	13.00	13.19	249,660	-0.89	-6.32%
8/18/08	14.57	14.70	13.88	14.08	232,735	-0.42	-2.90%
8/15/08	14.34	14.82	14.01	14.50	198,794	0.49	3.50%
8/14/08	13.57	14.53	13.57	14.01	213,156	0.31	2.26%
8/13/08	14.40	14.60	13.52	13.70	385,633	-0.71	-4.93%
8/12/08	14.26	14.64	13.96	14.41	407,023	0.02	0.14%
8/11/08	13.23	14.59	13.21	14.39	928,335	1.21	9.18%
8/8/08	12.75	13.49	12.75	13.18	707,020	0.41	3.21%
8/7/08	14.10	14.17	12.50	12.77	858,385	-1.66	-11.50%
8/6/08	13.50	14.51	12.70	14.43	970,981	0.91	6.73%
8/5/08	14.14	14.58	13.47	13.52	697,784	-0.37	-2.66%
8/4/08	14.96	14.96	13.70	13.89	413,447	-1.01	-6.78%
8/1/08	14.57	14.97	13.84	14.90	436,898	0.14	0.95%
7/31/08	14.34	15.00	14.28	14.76	665,752	0.41	2.86%
7/30/08	14.44	15.00	14.01	14.35	582,338	0.05	0.35%
7/29/08	13.62	14.33	13.58	14.30	252,517	0.73	5.38%
7/28/08	13.92	14.30	13.39	13.57	317,131	-0.28	-2.02%
7/25/08	14.30	14.44	13.79	13.85	474,473	-0.35	-2.46%
7/24/08	15.20	15.22	14.13	14.20	690,724	-1.02	-6.70%
7/23/08	15.11	16.29	14.82	15.22	1,346,295	0.19	1.26%
7/22/08	13.30	15.10	13.04	15.03	1,134,565	1.41	10.35%
7/21/08	14.34	14.38	13.40	13.62	465,771	-0.70	-4.89%
7/18/08	14.73	14.87	14.26	14.32	411,290	-0.41	-2.78%
7/17/08	13.74	14.74	13.50	14.73	402,680	1.07	7.83%
7/16/08	13.20	14.00	13.06	13.66	486,280	0.57	4.35%
7/15/08	12.29	13.48	11.80	13.09	842,897	0.64	5.14%
7/14/08	12.96	13.55	12.01	12.45	1,384,065	0.16	1.30%