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 28, 2018 15.38 15.40 14.88 14.88 329,406 -0.42(-2.75%)
Feb 27, 2018 15.55 16.19 15.21 15.30 670,412 -0.06(-0.39%)
Feb 26, 2018 14.77 15.45 14.42 15.36 1,048,814 +0.58(+3.92%)
Feb 23, 2018 13.44 15.04 13.15 14.78 1,883,813 +0.51(+3.57%)
Feb 22, 2018 14.27 1,211,886 +0.93(+6.97%)
Feb 21, 2018 13.74 13.83 13.31 13.34 518,083 -0.37(-2.70%)
Feb 20, 2018 13.84 14.03 13.70 13.71 524,459 -0.19(-1.37%)
Feb 16, 2018 13.90 13.90 13.90 0 -0.15(-1.07%)
Feb 15, 2018 13.93 14.14 13.79 14.05 511,640 +0.21(+1.52%)
Feb 14, 2018 13.65 14.19 13.62 13.84 264,327 +0.17(+1.24%)
Feb 13, 2018 13.74 13.77 13.40 13.67 148,091 -0.08(-0.58%)
Feb 12, 2018 13.48 13.77 13.22 13.75 209,082 +0.32(+2.38%)
Feb 09, 2018 13.65 13.76 12.97 13.43 421,620 -0.14(-1.03%)
Feb 08, 2018 13.73 13.87 13.53 13.57 180,520 -0.16(-1.17%)
Feb 07, 2018 13.60 13.86 13.40 13.73 224,967 +0.13(+0.96%)
Feb 06, 2018 13.40 13.88 13.21 13.60 615,455 -0.20(-1.45%)
Feb 05, 2018 13.80 14.14 13.70 13.80 573,701 -0.07(-0.50%)
Feb 02, 2018 14.41 14.41 13.74 13.87 767,555 -0.60(-4.15%)
Feb 01, 2018 14.62 14.78 14.32 14.47 323,944 -0.25(-1.70%)
Jan 31, 2018 14.63 14.94 14.60 14.72 390,662 +0.14(+0.96%)
Jan 30, 2018 14.25 14.71 14.25 14.58 260,172 +0.21(+1.46%)
Jan 29, 2018 14.16 14.59 14.00 14.37 310,969 +0.17(+1.20%)
Jan 26, 2018 14.68 14.74 13.98 14.20 374,239 -0.58(-3.92%)
Jan 25, 2018 14.93 14.93 14.45 14.78 226,858 -0.09(-0.61%)
Jan 24, 2018 15.34 15.37 14.66 14.87 301,659 -0.44(-2.87%)
Jan 23, 2018 15.30 15.59 15.18 15.31 234,643 -0.01(-0.07%)
Jan 22, 2018 15.41 15.54 14.86 15.32 261,104 -0.20(-1.29%)
Jan 19, 2018 15.07 15.55 14.91 15.52 188,494 +0.47(+3.12%)
Jan 18, 2018 15.22 15.22 14.96 15.05 127,379 -0.15(-0.99%)
Jan 17, 2018 15.27 15.31 14.89 15.20 215,917 -0.03(-0.20%)
Jan 16, 2018 16.17 16.18 15.08 15.23 225,788 -0.86(-5.34%)
Jan 12, 2018 16.09 16.09 16.09 0 -0.20(-1.23%)
Jan 11, 2018 15.67 16.29 15.63 16.29 343,538 +0.61(+3.89%)
Jan 10, 2018 15.21 15.75 15.14 15.68 303,694 +0.42(+2.75%)
Jan 09, 2018 15.85 15.85 15.15 15.26 338,175 -0.61(-3.84%)
Jan 08, 2018 16.32 16.32 15.53 15.87 342,456 -0.46(-2.82%)
Jan 05, 2018 17.13 17.14 16.01 16.33 452,450 -0.75(-4.39%)
Jan 04, 2018 17.15 17.44 16.88 17.08 370,038 -0.02(-0.12%)
Jan 03, 2018 16.80 17.44 16.50 17.10 596,858 +0.37(+2.21%)
Jan 02, 2018 16.78 16.93 16.77 16.73 395,646 +0.01(+0.06%)
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%)
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.