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 (%)
May 31, 2017 13.30 14.20 12.99 13.91 1,303,968 +0.70(+5.30%)
May 30, 2017 14.00 14.26 13.08 13.21 1,438,983 -0.97(-6.84%)
May 26, 2017 13.50 14.36 11.52 14.18 5,787,978 -2.02(-12.47%)
May 25, 2017 16.49 16.91 16.05 16.20 724,868 -0.18(-1.10%)
May 24, 2017 15.98 16.41 15.88 16.38 602,131 +0.47(+2.95%)
May 23, 2017 16.65 16.66 15.88 15.91 685,937 -0.74(-4.44%)
May 22, 2017 17.40 17.65 16.37 16.65 1,308,110 -1.53(-8.42%)
May 19, 2017 17.89 18.30 17.89 18.18 346,572 +0.30(+1.68%)
May 18, 2017 17.86 18.29 17.84 17.88 293,319 +0.09(+0.51%)
May 17, 2017 17.64 17.96 17.52 17.79 198,957 -0.01(-0.06%)
May 16, 2017 17.94 17.94 17.47 17.80 162,954 -0.15(-0.84%)
May 15, 2017 18.15 18.35 17.91 17.95 153,285 -0.23(-1.27%)
May 12, 2017 18.28 18.51 18.12 18.18 147,253 -0.16(-0.87%)
May 11, 2017 18.62 18.64 18.07 18.34 307,943 -0.33(-1.77%)
May 10, 2017 18.38 18.77 18.27 18.67 207,541 +0.24(+1.30%)
May 09, 2017 18.37 18.59 18.23 18.43 179,126 +0.07(+0.38%)
May 08, 2017 18.34 18.51 18.13 18.36 132,726 -0.01(-0.05%)
May 05, 2017 18.13 18.41 18.04 18.37 203,348 +0.36(+2.00%)
May 04, 2017 18.28 18.46 17.70 18.01 191,806 -0.32(-1.75%)
May 03, 2017 18.61 18.68 18.25 18.33 304,365 -0.27(-1.45%)
May 02, 2017 18.18 18.61 18.10 18.60 379,714 +0.49(+2.71%)
May 01, 2017 18.10 18.29 17.86 18.11 256,553 +0.06(+0.33%)
Apr 28, 2017 17.94 18.12 17.75 18.05 423,632 +0.05(+0.28%)
Apr 27, 2017 18.16 18.23 17.90 18.00 264,438 -0.12(-0.66%)
Apr 26, 2017 18.18 18.31 18.00 18.12 271,275 +0.03(+0.17%)
Apr 25, 2017 17.58 18.24 17.48 18.09 446,910 +0.63(+3.61%)
Apr 24, 2017 17.77 17.77 17.32 17.46 325,013 -0.03(-0.17%)
Apr 21, 2017 17.71 17.81 17.22 17.49 238,996 -0.27(-1.52%)
Apr 20, 2017 17.56 18.03 17.47 17.76 410,679 +0.38(+2.19%)
Apr 19, 2017 17.00 17.57 16.82 17.38 536,030 +0.45(+2.66%)
Apr 18, 2017 17.01 17.05 16.65 16.93 193,310 -0.10(-0.59%)
Apr 17, 2017 17.12 17.24 16.84 17.03 195,364 -0.04(-0.23%)
Apr 13, 2017 17.23 17.34 16.96 17.07 258,411 -0.15(-0.87%)
Apr 12, 2017 17.50 17.52 17.14 17.22 214,812 -0.29(-1.66%)
Apr 11, 2017 17.47 17.60 17.19 17.51 213,133 +0.07(+0.40%)
Apr 10, 2017 17.11 17.60 17.03 17.44 268,139 +0.35(+2.05%)
Apr 07, 2017 17.25 17.51 17.09 17.09 280,231 -0.24(-1.38%)
Apr 06, 2017 17.15 17.71 17.13 17.33 383,890 +0.30(+1.76%)
Apr 05, 2017 17.12 17.71 17.01 17.03 685,662 +0.07(+0.41%)
Apr 04, 2017 17.65 17.67 16.88 16.96 501,303 -0.68(-3.85%)
Apr 03, 2017 18.45 18.45 17.64 17.64 491,506 -0.86(-4.65%)
Mar 31, 2017 18.30 18.63 17.86 18.50 733,595 +0.18(+0.98%)
Mar 30, 2017 18.51 18.64 18.31 18.32 395,309 -0.20(-1.08%)
Mar 29, 2017 17.76 18.84 17.70 18.52 664,133 +0.65(+3.64%)
Mar 28, 2017 17.35 17.92 17.24 17.87 433,839 +0.52(+3.00%)
Mar 27, 2017 16.87 17.46 16.87 17.35 321,508 +0.31(+1.82%)
Mar 24, 2017 17.10 17.23 16.90 17.04 337,499 +0.00(+0.00%)
Mar 23, 2017 16.66 17.22 16.54 17.04 412,321 -0.04(-0.23%)
Mar 22, 2017 16.93 17.16 16.83 17.08 428,829 +0.05(+0.29%)
Mar 21, 2017 16.76 17.24 16.55 17.03 681,021 +0.34(+2.04%)
Mar 20, 2017 16.72 16.84 16.53 16.69 328,181 +0.03(+0.18%)
Mar 17, 2017 17.19 17.45 16.65 16.66 1,061,469 -0.71(-4.09%)
Mar 16, 2017 16.92 17.45 16.83 17.37 345,747 +0.51(+3.02%)
Mar 15, 2017 16.67 17.01 16.61 16.86 259,947 +0.19(+1.14%)
Mar 14, 2017 16.93 16.95 16.39 16.67 296,112 -0.26(-1.54%)
Mar 13, 2017 17.42 16.81 16.93 263,751 -0.33(-1.91%)
Mar 10, 2017 17.17 17.35 16.97 17.26 243,439 +0.24(+1.41%)
Mar 09, 2017 17.38 17.61 16.92 17.02 460,707 -0.39(-2.24%)
Mar 08, 2017 16.88 17.44 16.73 17.41 460,795 +0.45(+2.65%)
Mar 07, 2017 17.28 17.50 16.95 16.96 528,260 -0.42(-2.42%)
Mar 06, 2017 16.89 17.45 16.70 17.38 673,894 +0.37(+2.18%)
Mar 03, 2017 17.44 17.63 16.75 17.01 637,353 -0.43(-2.47%)
Mar 02, 2017 17.75 17.91 17.38 17.44 490,560 -0.44(-2.46%)
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.