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 (%)
Dec 29, 2017 16.72 16.72 16.72 0 -0.57(-3.30%)
Dec 28, 2017 17.60 17.60 17.08 17.29 337,572 -0.28(-1.59%)
Dec 27, 2017 17.16 17.65 17.16 17.57 264,792 +0.50(+2.93%)
Dec 26, 2017 17.12 17.39 16.91 17.07 239,273 -0.12(-0.70%)
Dec 22, 2017 17.57 17.58 17.08 17.19 230,039 -0.02(-0.12%)
Dec 21, 2017 17.22 17.38 17.12 17.21 274,880 +0.00(+0.00%)
Dec 20, 2017 17.09 17.55 17.05 17.21 355,089 +0.21(+1.24%)
Dec 19, 2017 16.77 17.17 16.50 17.00 339,782 +0.37(+2.22%)
Dec 18, 2017 17.08 17.34 16.59 16.63 338,597 -0.31(-1.83%)
Dec 15, 2017 16.96 17.10 16.72 16.94 489,714 +0.03(+0.18%)
Dec 14, 2017 16.98 17.11 16.73 16.91 340,334 -0.03(-0.18%)
Dec 13, 2017 16.50 17.07 16.41 16.94 515,630 +0.51(+3.10%)
Dec 12, 2017 16.90 17.21 16.30 16.43 487,903 -0.52(-3.07%)
Dec 11, 2017 16.78 17.34 16.63 16.95 472,482 +0.26(+1.56%)
Dec 08, 2017 16.32 16.90 16.25 16.69 483,178 +0.00(+0.00%)
Dec 07, 2017 16.17 16.47 16.04 280,568 +0.00(+0.00%)
Dec 06, 2017 16.61 16.18 16.18 354,176 -0.11(-0.68%)
Dec 05, 2017 16.24 16.54 15.85 16.29 410,767 +0.17(+1.05%)
Dec 04, 2017 15.68 16.22 15.58 16.12 859,058 +0.53(+3.40%)
Dec 01, 2017 15.91 15.91 15.24 15.59 696,700 -0.39(-2.44%)
Nov 30, 2017 15.51 16.32 15.13 15.98 1,058,139 +0.55(+3.56%)
Nov 29, 2017 14.12 15.55 14.12 15.43 850,995 +1.32(+9.36%)
Nov 28, 2017 13.51 14.35 13.50 14.11 712,572 +0.64(+4.75%)
Nov 27, 2017 13.32 13.52 13.19 13.47 397,636 +0.10(+0.75%)
Nov 24, 2017 13.39 13.49 13.32 13.37 160,195 -0.08(-0.59%)
Nov 22, 2017 13.47 13.69 13.35 13.45 323,406 -0.06(-0.44%)
Nov 21, 2017 13.39 13.64 13.16 13.51 476,389 +0.13(+0.97%)
Nov 20, 2017 13.13 13.38 13.08 13.38 610,355 +0.28(+2.14%)
Nov 17, 2017 12.92 13.24 12.87 13.10 505,246 +0.16(+1.24%)
Nov 16, 2017 13.07 13.14 12.67 12.94 394,480 -0.12(-0.92%)
Nov 15, 2017 13.32 13.48 12.94 13.06 609,294 -0.35(-2.61%)
Nov 14, 2017 12.88 13.64 12.70 13.41 1,027,475 +0.57(+4.44%)
Nov 13, 2017 12.56 12.95 12.53 12.84 1,057,401 +0.34(+2.72%)
Nov 10, 2017 12.21 13.20 12.01 12.50 2,794,850 +1.49(+13.53%)
Nov 09, 2017 11.66 11.72 10.99 11.01 896,240 -0.70(-5.98%)
Nov 08, 2017 11.83 12.01 11.32 11.71 627,741 -0.29(-2.42%)
Nov 07, 2017 12.28 12.28 11.86 12.00 433,225 -0.35(-2.83%)
Nov 06, 2017 12.21 12.44 12.13 12.35 251,975 +0.11(+0.90%)
Nov 03, 2017 12.25 12.42 12.20 12.24 346,929 +0.00(+0.00%)
Nov 02, 2017 12.25 12.42 12.15 12.24 451,685 -0.01(-0.08%)
Nov 01, 2017 12.31 12.47 12.21 12.25 367,371 -0.03(-0.24%)
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%)
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.