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, 2018 12.72 12.72 12.68 12.72 133,632 +0.00(+0.00%)
Oct 30, 2018 12.70 12.72 12.68 12.72 194,985 +0.03(+0.24%)
Oct 29, 2018 12.70 12.72 12.66 12.69 211,253 -0.02(-0.16%)
Oct 26, 2018 12.68 12.71 12.66 12.71 137,200 +0.00(+0.00%)
Oct 25, 2018 12.68 12.72 12.65 12.71 191,803 +0.04(+0.32%)
Oct 24, 2018 12.68 12.70 12.63 12.67 449,836 +0.00(+0.00%)
Oct 23, 2018 12.69 12.72 12.67 12.67 331,420 -0.03(-0.24%)
Oct 22, 2018 12.70 12.73 12.70 12.70 108,286 +0.01(+0.08%)
Oct 19, 2018 12.70 12.73 12.69 12.69 129,400 -0.02(-0.16%)
Oct 18, 2018 12.72 12.73 12.69 12.71 145,493 -0.01(-0.08%)
Oct 17, 2018 12.67 12.74 12.67 12.72 346,067 +0.04(+0.32%)
Oct 16, 2018 12.68 12.69 12.66 12.68 290,368 +0.01(+0.08%)
Oct 15, 2018 12.69 12.70 12.66 12.67 1,485,191 -0.03(-0.24%)
Oct 12, 2018 12.69 12.72 12.66 12.70 239,600 +0.02(+0.16%)
Oct 11, 2018 12.65 12.70 12.65 12.68 342,454 +0.02(+0.16%)
Oct 10, 2018 12.65 12.68 12.64 12.66 715,267 +0.02(+0.16%)
Oct 09, 2018 12.72 12.76 12.64 12.64 1,126,574 -0.07(-0.55%)
Oct 08, 2018 12.70 12.73 12.69 12.71 127,140 -0.01(-0.08%)
Oct 05, 2018 12.67 12.74 12.67 12.72 178,500 +0.02(+0.16%)
Oct 04, 2018 12.69 12.71 12.68 12.70 456,186 +0.01(+0.08%)
Oct 03, 2018 12.70 12.70 12.69 12.69 179,946 -0.01(-0.08%)
Oct 02, 2018 12.68 12.71 12.68 12.70 643,581 +0.02(+0.16%)
Oct 01, 2018 12.73 12.80 12.68 12.68 611,132 -0.04(-0.31%)
Sep 28, 2018 12.71 12.75 12.67 12.72 242,400 -0.01(-0.08%)
Sep 27, 2018 12.71 12.73 12.68 12.73 327,903 +0.02(+0.16%)
Sep 26, 2018 12.70 12.74 12.70 12.71 171,296 +0.01(+0.08%)
Sep 25, 2018 12.77 12.77 12.69 12.70 304,836 -0.06(-0.47%)
Sep 24, 2018 12.73 12.79 12.73 12.76 618,974 +0.03(+0.24%)
Sep 21, 2018 12.82 12.89 12.73 12.73 413,000 -0.08(-0.62%)
Sep 20, 2018 12.90 12.90 12.78 12.81 233,893 +0.00(+0.00%)
Sep 19, 2018 13.08 13.09 12.79 12.81 296,542 -0.26(-1.99%)
Sep 18, 2018 13.06 13.11 13.04 13.07 181,256 +0.04(+0.31%)
Sep 17, 2018 13.04 13.09 13.02 13.03 203,948 -0.03(-0.23%)
Sep 14, 2018 13.04 13.11 13.03 13.06 490,400 +0.02(+0.15%)
Sep 13, 2018 13.12 13.19 13.00 13.04 291,723 -0.07(-0.53%)
Sep 12, 2018 13.30 13.30 13.03 13.11 181,830 -0.20(-1.50%)
Sep 11, 2018 13.09 13.36 13.09 13.31 135,915 +0.22(+1.68%)
Sep 10, 2018 13.33 13.35 12.97 13.09 307,608 -0.25(-1.87%)
Sep 07, 2018 13.43 13.50 13.22 13.34 179,600 -0.12(-0.89%)
Sep 06, 2018 13.37 13.50 13.30 13.46 130,956 +0.15(+1.13%)
Sep 05, 2018 13.41 13.48 13.29 13.31 297,054 -0.10(-0.75%)
Sep 04, 2018 13.63 13.68 13.40 13.41 219,980 -0.29(-2.12%)
Aug 31, 2018 13.70 13.70 13.70 0 +0.19(+1.41%)
Aug 30, 2018 13.45 13.56 13.35 13.51 340,004 +0.03(+0.22%)
Aug 29, 2018 13.47 13.63 13.35 13.48 501,381 +0.03(+0.22%)
Aug 28, 2018 13.50 13.53 13.35 13.45 409,675 -0.07(-0.52%)
Aug 27, 2018 13.33 13.58 13.28 13.52 395,089 +0.15(+1.12%)
Aug 24, 2018 13.41 13.43 13.31 13.37 671,500 -0.05(-0.37%)
Aug 23, 2018 13.25 13.42 13.21 13.42 707,395 +0.12(+0.90%)
Aug 22, 2018 13.27 13.44 13.23 13.30 1,306,799 -0.05(-0.37%)
Aug 21, 2018 12.98 13.44 12.84 13.35 1,390,674 +0.48(+3.73%)
Aug 20, 2018 12.72 13.07 12.72 12.87 1,797,107 +0.13(+1.02%)
Aug 17, 2018 12.74 12.88 12.72 12.74 12,888,900 +3.18(+33.26%)
Aug 16, 2018 9.570 9.980 9.070 9.560 1,264,999 +0.07(+0.74%)
Aug 15, 2018 9.070 9.490 8.960 9.490 677,846 +0.38(+4.17%)
Aug 14, 2018 8.990 9.160 8.670 9.110 842,792 +0.24(+2.71%)
Aug 13, 2018 8.730 8.890 8.220 8.870 1,132,661 +0.13(+1.49%)
Aug 10, 2018 8.960 9.000 8.730 8.740 363,700 -0.25(-2.78%)
Aug 09, 2018 8.970 9.090 8.925 8.990 678,191 +0.03(+0.33%)
Aug 08, 2018 8.950 9.017 8.830 8.960 439,424 -0.03(-0.33%)
Aug 07, 2018 9.000 9.050 8.850 8.990 326,942 +0.04(+0.45%)
Aug 06, 2018 8.930 9.105 8.770 8.950 523,604 +0.01(+0.11%)
Aug 03, 2018 9.500 9.590 8.930 8.940 696,900 -0.59(-6.19%)
Aug 02, 2018 9.530 9.680 9.450 9.530 355,704 +0.01(+0.11%)
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.