The closing price for Zumiez (ZUMZ) in 2009 was $12.72, on December 31, 2009. It was up 70.3% for the year. The latest price is $29.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.88 | $13.24 | $12.68 | $12.72 | 161,398 |
December 30 2009 | $12.62 | $12.90 | $12.47 | $12.88 | 161,388 |
December 29 2009 | $12.60 | $12.67 | $12.39 | $12.64 | 119,805 |
December 28 2009 | $12.57 | $12.72 | $12.54 | $12.63 | 69,750 |
December 24 2009 | $12.63 | $12.63 | $12.48 | $12.56 | 31,967 |
December 23 2009 | $12.70 | $12.78 | $12.47 | $12.62 | 74,998 |
December 22 2009 | $12.48 | $12.76 | $12.38 | $12.61 | 171,451 |
December 21 2009 | $12.35 | $12.51 | $12.28 | $12.42 | 181,411 |
December 18 2009 | $12.30 | $12.41 | $12.14 | $12.32 | 367,174 |
December 17 2009 | $12.10 | $12.40 | $12.10 | $12.17 | 156,443 |
December 16 2009 | $12.38 | $12.50 | $12.20 | $12.31 | 258,065 |
December 15 2009 | $12.04 | $12.34 | $11.89 | $12.29 | 175,864 |
December 14 2009 | $11.99 | $12.14 | $11.69 | $12.11 | 203,982 |
December 11 2009 | $11.80 | $12.05 | $11.52 | $11.94 | 168,335 |
December 10 2009 | $11.84 | $11.96 | $11.64 | $11.69 | 221,367 |
December 09 2009 | $11.92 | $11.95 | $11.52 | $11.80 | 195,002 |
December 08 2009 | $11.90 | $12.11 | $11.74 | $11.91 | 219,991 |
December 07 2009 | $11.99 | $12.37 | $11.80 | $12.04 | 304,741 |
December 04 2009 | $11.88 | $12.24 | $11.59 | $11.90 | 235,864 |
December 03 2009 | $11.26 | $12.38 | $11.14 | $11.63 | 698,707 |
December 02 2009 | $11.02 | $11.38 | $11.02 | $11.25 | 268,776 |
December 01 2009 | $11.01 | $11.30 | $10.94 | $11.05 | 359,073 |
November 30 2009 | $10.99 | $11.05 | $10.80 | $10.93 | 404,886 |
November 27 2009 | $10.80 | $11.16 | $10.68 | $11.00 | 178,869 |
November 25 2009 | $10.97 | $11.31 | $10.92 | $11.15 | 329,218 |
Daily pricing data for Zumiez dates back to 5/6/2005, and may be incomplete.
