The closing price for Zumiez (ZUMZ) in 2008 was $7.45, on December 31, 2008. It was down 69.3% for the year. The latest price is $28.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.49 | $7.62 | $7.20 | $7.45 | 321,258 |
December 30 2008 | $7.26 | $7.53 | $7.26 | $7.52 | 207,596 |
December 29 2008 | $7.65 | $7.97 | $6.93 | $7.14 | 171,106 |
December 26 2008 | $7.76 | $7.94 | $7.49 | $7.72 | 113,482 |
December 24 2008 | $7.56 | $7.82 | $7.44 | $7.73 | 84,932 |
December 23 2008 | $8.02 | $8.05 | $7.46 | $7.58 | 207,596 |
December 22 2008 | $8.35 | $8.58 | $7.66 | $7.90 | 244,787 |
December 19 2008 | $9.03 | $9.36 | $8.23 | $8.30 | 572,480 |
December 18 2008 | $8.55 | $9.10 | $8.50 | $8.79 | 341,755 |
December 17 2008 | $8.20 | $8.68 | $8.09 | $8.59 | 454,563 |
December 16 2008 | $8.18 | $8.60 | $7.90 | $8.32 | 424,252 |
December 15 2008 | $8.48 | $8.85 | $7.85 | $7.99 | 328,851 |
December 12 2008 | $8.17 | $8.73 | $7.99 | $8.38 | 324,858 |
December 11 2008 | $8.96 | $9.13 | $8.20 | $8.40 | 243,110 |
December 10 2008 | $8.98 | $9.51 | $8.58 | $9.15 | 270,563 |
December 09 2008 | $9.46 | $9.61 | $8.85 | $8.89 | 306,993 |
December 08 2008 | $9.34 | $9.89 | $8.96 | $9.60 | 370,210 |
December 05 2008 | $8.21 | $9.12 | $7.70 | $9.07 | 310,686 |
December 04 2008 | $8.26 | $8.93 | $7.65 | $8.28 | 489,012 |
December 03 2008 | $7.30 | $8.49 | $7.30 | $8.39 | 423,074 |
December 02 2008 | $7.49 | $7.57 | $7.05 | $7.56 | 335,026 |
December 01 2008 | $8.35 | $8.56 | $7.27 | $7.27 | 334,630 |
November 28 2008 | $8.21 | $8.66 | $8.10 | $8.64 | 120,172 |
November 26 2008 | $7.50 | $8.45 | $7.05 | $8.38 | 342,792 |
November 25 2008 | $7.40 | $7.78 | $6.98 | $7.72 | 295,594 |
Daily pricing data for Zumiez dates back to 5/6/2005, and may be incomplete.
