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 (%)
Feb 27, 2015 35.09 35.09 33.27 34.31 433,445 -0.70(-2.00%)
Feb 26, 2015 35.30 35.50 34.43 35.01 421,240 -0.37(-1.05%)
Feb 25, 2015 33.44 35.65 33.41 35.38 578,689 +1.72(+5.11%)
Feb 24, 2015 33.46 34.07 33.31 33.66 287,715 +0.29(+0.87%)
Feb 23, 2015 34.26 34.29 32.82 33.37 392,389 -0.78(-2.28%)
Feb 20, 2015 32.74 34.64 32.55 34.15 478,994 +1.30(+3.96%)
Feb 19, 2015 32.27 32.95 32.27 32.85 277,071 +0.64(+1.99%)
Feb 18, 2015 31.50 32.29 31.22 32.21 228,923 +0.77(+2.45%)
Feb 17, 2015 31.24 31.53 30.25 31.44 244,997 +0.10(+0.32%)
Feb 13, 2015 31.05 31.34 31.34 31.34 87,100 +0.22(+0.71%)
Feb 12, 2015 31.41 31.45 30.75 31.12 185,348 -0.12(-0.38%)
Feb 11, 2015 31.00 31.69 30.82 31.24 156,833 +0.22(+0.71%)
Feb 10, 2015 31.02 31.31 30.75 31.02 139,250 +0.02(+0.06%)
Feb 09, 2015 31.29 31.41 30.85 31.00 151,657 -0.33(-1.05%)
Feb 06, 2015 30.42 31.53 30.36 31.33 401,419 +0.90(+2.96%)
Feb 05, 2015 30.71 31.22 30.15 30.43 184,166 -0.26(-0.85%)
Feb 04, 2015 30.55 31.31 30.55 30.69 122,814 +0.03(+0.10%)
Feb 03, 2015 29.57 30.71 29.24 30.66 699,736 +1.19(+4.04%)
Feb 02, 2015 30.98 31.22 29.34 29.47 592,849 -1.47(-4.75%)
Jan 30, 2015 31.52 32.20 30.87 30.94 226,600 -0.64(-2.03%)
Jan 29, 2015 31.08 31.91 30.56 31.58 275,672 +0.60(+1.94%)
Jan 28, 2015 31.34 31.55 30.52 30.98 255,293 -0.34(-1.09%)
Jan 27, 2015 31.10 31.64 30.84 31.32 173,085 -0.09(-0.29%)
Jan 26, 2015 30.43 31.44 30.31 31.41 451,567 +0.86(+2.82%)
Jan 23, 2015 30.40 31.40 30.25 30.55 305,444 +0.18(+0.59%)
Jan 22, 2015 30.26 30.69 29.75 30.37 322,137 +0.12(+0.40%)
Jan 21, 2015 31.00 31.24 30.00 30.25 477,061 -0.87(-2.80%)
Jan 20, 2015 32.43 32.54 31.02 31.12 309,138 -1.25(-3.86%)
Jan 16, 2015 31.07 32.42 31.02 32.37 312,750 +1.32(+4.25%)
Jan 15, 2015 32.81 32.81 30.82 31.05 404,969 -1.78(-5.42%)
Jan 14, 2015 32.40 32.94 31.77 32.83 425,787 -0.11(-0.33%)
Jan 13, 2015 32.05 34.40 32.00 32.94 849,793 +1.06(+3.32%)
Jan 12, 2015 32.31 32.75 31.28 31.88 373,179 -0.44(-1.36%)
Jan 09, 2015 31.31 32.67 31.21 32.32 425,048 +0.82(+2.60%)
Jan 08, 2015 31.74 31.94 30.88 31.50 874,205 -0.13(-0.41%)
Jan 07, 2015 30.06 31.92 30.04 31.63 964,422 +1.82(+6.11%)
Jan 06, 2015 28.96 29.92 28.48 29.81 472,074 +0.78(+2.69%)
Jan 05, 2015 28.94 29.42 28.31 29.03 320,458 +0.03(+0.10%)
Jan 02, 2015 29.70 30.20 28.25 29.00 337,468 -0.91(-3.04%)
Dec 31, 2014 30.15 29.91 29.91 29.91 331,200 -0.23(-0.76%)
Dec 30, 2014 29.56 30.75 29.53 30.14 245,605 +0.52(+1.76%)
Dec 29, 2014 29.34 30.43 29.20 29.62 365,544 +0.23(+0.78%)
Dec 26, 2014 29.55 29.66 28.72 29.39 240,397 -0.20(-0.68%)
Dec 24, 2014 28.59 29.59 29.59 29.59 197,500 +1.08(+3.79%)
Dec 23, 2014 28.66 29.48 28.30 28.51 450,002 -0.04(-0.14%)
Dec 22, 2014 28.53 29.31 28.16 28.55 408,770 +0.23(+0.81%)
Dec 19, 2014 29.34 29.67 28.17 28.32 713,453 -1.02(-3.48%)
Dec 18, 2014 30.98 30.99 29.07 29.34 515,947 -1.37(-4.46%)
Dec 17, 2014 30.16 31.24 29.52 30.71 361,518 +0.44(+1.45%)
Dec 16, 2014 30.53 30.98 30.08 30.27 384,779 -0.54(-1.75%)
Dec 15, 2014 30.32 31.27 30.24 30.81 788,833 +0.50(+1.65%)
Dec 12, 2014 28.84 31.00 28.84 30.31 939,199 +1.30(+4.48%)
Dec 11, 2014 29.20 29.35 28.10 29.01 844,524 +0.35(+1.22%)
Dec 10, 2014 30.00 30.20 28.32 28.66 796,662 -1.54(-5.10%)
Dec 09, 2014 30.49 31.06 30.05 30.20 619,477 -0.48(-1.56%)
Dec 08, 2014 31.98 33.24 30.25 30.68 583,104 -1.30(-4.07%)
Dec 05, 2014 31.70 32.00 31.68 31.98 277,110 +0.32(+1.01%)
Dec 04, 2014 31.50 31.96 31.25 31.66 373,964 +0.09(+0.29%)
Dec 03, 2014 32.18 32.83 31.53 31.57 527,312 -0.68(-2.11%)
Dec 02, 2014 31.06 32.39 31.06 32.25 481,738 +1.08(+3.46%)
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.