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, 2017 12.36 12.50 12.24 12.28 242,451 -0.08(-0.65%)
Oct 30, 2017 12.46 12.46 12.26 12.36 192,989 -0.10(-0.80%)
Oct 27, 2017 12.49 12.73 12.40 12.46 207,362 -0.08(-0.64%)
Oct 26, 2017 12.41 12.66 12.41 12.54 203,471 +0.24(+1.95%)
Oct 25, 2017 12.28 12.42 12.25 12.30 275,568 -0.07(-0.57%)
Oct 24, 2017 12.37 12.58 12.28 12.37 255,884 +0.04(+0.32%)
Oct 23, 2017 12.22 12.48 12.20 12.33 280,577 +0.07(+0.57%)
Oct 20, 2017 12.55 12.65 12.15 12.26 489,025 -0.25(-2.00%)
Oct 19, 2017 12.12 12.51 12.06 12.51 474,518 +0.34(+2.79%)
Oct 18, 2017 12.15 12.34 11.96 12.17 369,639 +0.10(+0.83%)
Oct 17, 2017 11.87 12.23 11.87 12.07 363,040 +0.18(+1.51%)
Oct 16, 2017 11.80 11.90 11.66 11.89 261,645 +0.16(+1.36%)
Oct 13, 2017 11.91 11.91 11.50 11.73 329,663 -0.14(-1.18%)
Oct 12, 2017 12.11 12.11 11.63 11.87 570,794 -0.29(-2.38%)
Oct 11, 2017 12.86 12.86 12.11 12.16 486,848 -0.68(-5.30%)
Oct 10, 2017 12.87 13.03 12.68 12.84 272,077 -0.01(-0.08%)
Oct 09, 2017 13.01 13.06 12.80 12.85 304,245 -0.15(-1.15%)
Oct 06, 2017 12.37 13.00 12.37 13.00 314,854 +0.61(+4.92%)
Oct 05, 2017 12.35 12.52 12.24 12.39 195,968 +0.05(+0.41%)
Oct 04, 2017 12.53 12.76 12.30 12.34 340,260 -0.28(-2.22%)
Oct 03, 2017 12.51 12.63 12.41 12.62 227,992 +0.13(+1.04%)
Oct 02, 2017 12.56 12.66 12.37 12.49 354,178 -0.14(-1.11%)
Sep 29, 2017 12.40 12.78 12.40 12.63 343,215 +0.19(+1.53%)
Sep 28, 2017 12.41 12.56 12.06 12.44 640,034 +0.05(+0.40%)
Sep 27, 2017 12.61 12.71 12.23 12.39 513,598 -0.16(-1.27%)
Sep 26, 2017 12.71 12.75 12.38 12.55 442,030 -0.17(-1.34%)
Sep 25, 2017 12.46 12.73 12.46 12.72 579,655 +0.23(+1.84%)
Sep 22, 2017 12.94 12.96 12.37 12.49 572,902 -0.46(-3.55%)
Sep 21, 2017 13.03 13.06 12.88 12.95 366,851 -0.01(-0.08%)
Sep 20, 2017 12.86 13.28 12.86 12.96 412,348 -0.03(-0.23%)
Sep 19, 2017 13.03 13.11 12.83 12.99 342,641 +0.00(+0.00%)
Sep 18, 2017 13.19 13.43 12.89 12.99 469,822 -0.20(-1.52%)
Sep 15, 2017 12.84 13.30 12.74 13.19 726,872 +0.33(+2.57%)
Sep 14, 2017 13.35 13.45 12.79 12.86 520,057 -0.44(-3.31%)
Sep 13, 2017 12.86 13.42 12.82 13.30 855,792 +0.45(+3.50%)
Sep 12, 2017 12.83 13.03 12.72 12.85 530,030 +0.00(+0.00%)
Sep 11, 2017 12.78 13.01 12.71 12.85 260,923 +0.12(+0.94%)
Sep 08, 2017 12.80 12.98 12.58 12.73 414,666 -0.08(-0.62%)
Sep 07, 2017 12.81 12.88 12.67 12.81 227,635 -0.01(-0.08%)
Sep 06, 2017 12.95 13.02 12.76 12.82 612,401 -0.12(-0.93%)
Sep 05, 2017 12.96 13.01 12.82 12.94 630,084 -0.06(-0.46%)
Sep 01, 2017 12.94 13.13 12.89 13.00 552,955 +0.13(+1.01%)
Aug 31, 2017 13.02 13.09 12.73 12.87 392,164 -0.11(-0.85%)
Aug 30, 2017 13.11 13.14 12.90 12.98 372,682 -0.16(-1.22%)
Aug 29, 2017 12.85 13.29 12.83 13.14 537,022 +0.12(+0.92%)
Aug 28, 2017 13.27 13.27 12.75 13.02 750,890 -0.32(-2.40%)
Aug 25, 2017 13.27 13.50 13.17 13.34 445,416 +0.16(+1.21%)
Aug 24, 2017 13.33 13.51 13.14 13.18 651,280 +0.06(+0.46%)
Aug 23, 2017 13.12 13.41 13.02 13.12 396,231 -0.10(-0.76%)
Aug 22, 2017 12.77 13.34 12.74 13.22 521,583 +0.45(+3.52%)
Aug 21, 2017 12.46 13.23 12.40 12.77 787,755 +0.22(+1.75%)
Aug 18, 2017 12.08 12.63 11.60 12.55 2,614,547 -0.73(-5.50%)
Aug 17, 2017 13.02 13.78 12.81 13.28 2,566,239 +1.02(+8.32%)
Aug 16, 2017 11.34 12.49 11.28 12.26 929,058 +1.01(+8.98%)
Aug 15, 2017 11.67 11.72 11.07 11.25 724,952 -0.40(-3.43%)
Aug 14, 2017 11.45 11.67 11.28 11.65 570,154 +0.19(+1.66%)
Aug 11, 2017 11.48 11.89 11.08 11.46 812,814 -0.24(-2.05%)
Aug 10, 2017 11.42 11.73 11.25 11.70 867,877 +0.22(+1.92%)
Aug 09, 2017 11.44 11.63 11.25 11.48 266,249 -0.08(-0.69%)
Aug 08, 2017 11.22 11.82 11.22 11.56 452,297 +0.32(+2.85%)
Aug 07, 2017 11.12 11.34 10.91 11.24 425,399 +0.17(+1.54%)
Aug 04, 2017 11.14 10.79 11.07 450,455 +0.27(+2.50%)
Aug 03, 2017 11.02 11.21 10.77 10.80 297,437 -0.25(-2.26%)
Aug 02, 2017 11.35 11.47 11.01 11.05 383,509 -0.30(-2.64%)
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.