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 (%)
Apr 30, 2015 31.81 32.06 30.02 30.63 641,000 -1.18(-3.71%)
Apr 29, 2015 33.30 33.58 31.75 31.81 496,596 -1.65(-4.93%)
Apr 28, 2015 33.39 33.68 32.53 33.46 259,344 +0.13(+0.39%)
Apr 27, 2015 34.82 34.84 33.22 33.33 311,002 -1.34(-3.87%)
Apr 24, 2015 33.78 34.74 33.75 34.67 289,574 +0.83(+2.45%)
Apr 23, 2015 33.21 34.00 32.83 33.84 229,199 +0.74(+2.24%)
Apr 22, 2015 33.76 33.79 32.70 33.10 294,119 -0.68(-2.01%)
Apr 21, 2015 34.33 34.43 33.23 33.78 303,976 -0.56(-1.63%)
Apr 20, 2015 34.41 34.49 33.52 34.34 316,200 +0.38(+1.12%)
Apr 17, 2015 34.98 34.99 33.64 33.96 335,764 -1.17(-3.33%)
Apr 16, 2015 34.20 35.28 33.84 35.13 358,431 +1.01(+2.96%)
Apr 15, 2015 33.67 34.21 33.35 34.12 289,241 +0.63(+1.88%)
Apr 14, 2015 34.54 34.57 33.19 33.49 393,307 -1.07(-3.10%)
Apr 13, 2015 34.00 35.00 33.83 34.56 483,538 +0.47(+1.38%)
Apr 10, 2015 33.64 34.21 33.63 34.09 249,988 +0.54(+1.61%)
Apr 09, 2015 33.22 34.10 33.08 33.55 347,411 +0.21(+0.63%)
Apr 08, 2015 32.16 33.46 31.80 33.34 295,556 +1.13(+3.51%)
Apr 07, 2015 32.93 33.04 31.88 32.21 278,090 -0.53(-1.62%)
Apr 06, 2015 32.40 33.06 32.40 32.74 191,048 +0.18(+0.55%)
Apr 02, 2015 32.22 32.56 32.56 32.56 155,900 +0.32(+0.99%)
Apr 01, 2015 33.22 33.35 31.95 32.24 255,034 -1.05(-3.15%)
Mar 31, 2015 32.69 33.34 32.46 33.29 238,341 +0.37(+1.12%)
Mar 30, 2015 32.57 33.25 32.41 32.92 191,407 +0.50(+1.54%)
Mar 27, 2015 32.24 32.87 32.11 32.42 177,878 +0.22(+0.68%)
Mar 26, 2015 31.93 32.31 31.86 32.20 424,621 +0.04(+0.12%)
Mar 25, 2015 32.01 32.27 31.72 32.16 311,372 +0.03(+0.09%)
Mar 24, 2015 31.58 32.60 31.58 32.13 260,194 +0.34(+1.07%)
Mar 23, 2015 33.00 33.00 31.58 31.79 590,422 -1.21(-3.67%)
Mar 20, 2015 33.00 33.30 32.58 33.00 723,439 +0.03(+0.09%)
Mar 19, 2015 33.65 33.77 32.88 32.97 305,827 -0.70(-2.08%)
Mar 18, 2015 34.59 34.59 33.17 33.67 378,192 -1.20(-3.44%)
Mar 17, 2015 34.90 35.18 34.01 34.87 367,412 -0.08(-0.23%)
Mar 16, 2015 34.98 35.67 34.36 34.95 670,539 +0.06(+0.17%)
Mar 13, 2015 34.73 35.01 33.82 34.89 534,986 -0.05(-0.14%)
Mar 12, 2015 35.27 35.29 32.63 34.94 1,913,279 +2.24(+6.85%)
Mar 11, 2015 32.97 33.84 32.37 32.70 884,570 -0.32(-0.97%)
Mar 10, 2015 33.50 33.60 32.37 33.02 655,173 -0.75(-2.22%)
Mar 09, 2015 34.01 34.50 33.35 33.77 373,355 -0.24(-0.71%)
Mar 06, 2015 34.24 34.58 33.70 34.01 180,714 -0.33(-0.96%)
Mar 05, 2015 34.66 35.01 33.91 34.34 316,120 -0.33(-0.95%)
Mar 04, 2015 34.10 34.93 33.71 34.67 235,550 +0.42(+1.23%)
Mar 03, 2015 34.03 34.43 33.23 34.25 183,609 +0.12(+0.35%)
Mar 02, 2015 34.31 35.15 34.03 34.13 313,057 -0.18(-0.52%)
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%)
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.