Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoe's Kitchen Inc (NY: ZOES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.14 22.78 22.12 22.67 392,257 +0.56(+2.53%)
Oct 28, 2016 21.96 22.19 21.94 22.11 347,035 +0.18(+0.82%)
Oct 27, 2016 21.92 22.24 21.82 21.93 395,379 +0.13(+0.60%)
Oct 26, 2016 21.85 22.20 21.58 21.80 377,512 -0.22(-1.00%)
Oct 25, 2016 21.91 22.11 21.85 22.02 448,841 -0.10(-0.45%)
Oct 24, 2016 22.20 22.35 21.82 22.12 538,412 +0.12(+0.55%)
Oct 21, 2016 21.66 22.29 21.63 22.00 395,313 +0.23(+1.06%)
Oct 20, 2016 22.07 22.27 21.52 21.77 737,688 -0.57(-2.55%)
Oct 19, 2016 22.20 22.50 22.07 22.34 318,160 +0.13(+0.59%)
Oct 18, 2016 22.12 22.49 21.97 22.21 383,535 +0.38(+1.74%)
Oct 17, 2016 22.05 22.15 21.63 21.83 414,459 -0.29(-1.31%)
Oct 14, 2016 21.74 22.32 21.65 22.12 420,496 +0.46(+2.12%)
Oct 13, 2016 21.92 22.44 21.53 21.66 1,076,579 -0.38(-1.72%)
Oct 12, 2016 21.32 22.13 21.24 22.04 477,561 +0.76(+3.57%)
Oct 11, 2016 21.45 21.76 21.26 21.28 634,050 -0.15(-0.70%)
Oct 10, 2016 20.90 21.51 20.85 21.43 448,416 +0.51(+2.44%)
Oct 07, 2016 20.69 21.04 20.61 20.92 615,672 +0.26(+1.26%)
Oct 06, 2016 20.75 20.92 20.20 20.66 959,923 -0.23(-1.10%)
Oct 05, 2016 21.74 21.74 20.64 20.89 1,614,164 -0.87(-4.00%)
Oct 04, 2016 22.61 22.71 21.51 21.76 1,303,890 -0.74(-3.29%)
Oct 03, 2016 22.19 22.53 22.00 22.50 546,132 +0.31(+1.40%)
Sep 30, 2016 22.55 22.55 21.86 22.19 887,174 -0.31(-1.38%)
Sep 29, 2016 23.77 23.81 22.41 22.50 830,779 -1.19(-5.02%)
Sep 28, 2016 23.95 24.01 23.61 23.69 564,732 -0.23(-0.96%)
Sep 27, 2016 24.41 24.50 23.90 23.92 372,923 -0.42(-1.73%)
Sep 26, 2016 25.19 25.68 24.29 24.34 506,329 -0.86(-3.41%)
Sep 23, 2016 24.94 25.35 24.53 25.20 344,177 +0.27(+1.08%)
Sep 22, 2016 24.25 25.00 24.24 24.93 441,481 +0.84(+3.49%)
Sep 21, 2016 23.75 24.18 23.68 24.09 413,928 +0.29(+1.22%)
Sep 20, 2016 24.35 24.50 23.79 23.80 483,000 -0.43(-1.77%)
Sep 19, 2016 24.45 24.86 24.02 24.23 397,146 -0.18(-0.74%)
Sep 16, 2016 24.31 24.75 24.05 24.41 614,957 +0.05(+0.21%)
Sep 15, 2016 25.16 25.25 24.19 24.36 693,820 -0.72(-2.87%)
Sep 14, 2016 24.80 25.40 24.50 25.08 1,228,046 +0.31(+1.25%)
Sep 13, 2016 25.29 25.76 24.65 24.77 586,061 -0.66(-2.60%)
Sep 12, 2016 25.40 25.70 25.18 25.43 569,067 -0.12(-0.47%)
Sep 09, 2016 26.44 26.49 25.24 25.55 1,120,640 -1.02(-3.84%)
Sep 08, 2016 27.32 27.32 26.50 26.57 629,217 -0.61(-2.24%)
Sep 07, 2016 27.20 27.72 26.84 27.18 847,126 +0.03(+0.11%)
Sep 06, 2016 27.15 27.38 26.96 27.15 408,875 -0.03(-0.11%)
Sep 02, 2016 27.41 27.18 27.18 27.18 226,400 -0.03(-0.11%)
Sep 01, 2016 27.17 27.30 27.00 27.21 298,049 -0.02(-0.07%)
Aug 31, 2016 27.69 27.94 27.00 27.23 681,611 -0.18(-0.66%)
Aug 30, 2016 28.20 28.36 27.06 27.41 955,386 -0.79(-2.80%)
Aug 29, 2016 28.32 28.69 28.13 28.20 676,966 -0.17(-0.60%)
Aug 26, 2016 29.77 29.87 28.12 28.37 795,107 -1.28(-4.32%)
Aug 25, 2016 29.53 30.41 29.51 29.65 524,664 +0.04(+0.14%)
Aug 24, 2016 30.93 31.88 29.53 29.61 2,348,581 -1.23(-3.99%)
Aug 23, 2016 31.75 31.80 29.52 30.84 8,437,044 -6.41(-17.21%)
Aug 22, 2016 36.98 37.70 36.56 37.25 1,610,816 +0.40(+1.09%)
Aug 19, 2016 36.64 37.30 36.32 36.85 362,903 -0.01(-0.03%)
Aug 18, 2016 36.50 36.93 36.43 36.86 159,093 +0.46(+1.26%)
Aug 17, 2016 36.00 36.74 35.65 36.40 130,421 +0.32(+0.89%)
Aug 16, 2016 36.74 36.89 36.05 36.08 210,723 -0.68(-1.85%)
Aug 15, 2016 35.93 36.92 35.90 36.76 184,041 +0.62(+1.72%)
Aug 12, 2016 35.45 36.43 35.45 36.14 225,137 +0.74(+2.09%)
Aug 11, 2016 35.30 35.79 35.29 35.40 334,781 +0.20(+0.57%)
Aug 10, 2016 35.66 35.77 35.10 35.20 101,615 -0.48(-1.35%)
Aug 09, 2016 35.33 35.91 35.28 35.68 157,515 +0.21(+0.59%)
Aug 08, 2016 35.54 35.91 35.43 35.47 94,254 -0.07(-0.20%)
Aug 05, 2016 34.88 35.84 34.81 35.54 187,274 +0.84(+2.42%)
Aug 04, 2016 35.44 35.44 34.40 34.70 443,395 -0.53(-1.50%)
Aug 03, 2016 35.00 35.59 35.00 35.23 344,356 +0.08(+0.23%)
Aug 02, 2016 36.20 36.20 35.11 35.15 329,338 -1.15(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.