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 (%)
Jul 31, 2017 11.16 11.43 10.97 11.31 374,688 +0.24(+2.17%)
Jul 28, 2017 11.32 11.38 10.91 11.07 587,870 -0.33(-2.89%)
Jul 27, 2017 11.67 11.88 11.34 11.40 470,754 -0.31(-2.65%)
Jul 26, 2017 11.72 11.93 11.57 11.71 274,108 -0.02(-0.17%)
Jul 25, 2017 11.11 11.91 11.11 11.73 381,821 +0.61(+5.49%)
Jul 24, 2017 11.29 11.35 11.06 11.12 347,127 -0.19(-1.68%)
Jul 21, 2017 11.60 11.67 11.20 11.31 621,157 -0.28(-2.42%)
Jul 20, 2017 11.62 11.70 11.53 11.59 301,452 -0.04(-0.34%)
Jul 19, 2017 11.83 11.96 11.56 11.63 338,573 -0.19(-1.61%)
Jul 18, 2017 11.75 11.87 11.70 11.82 557,486 +0.01(+0.08%)
Jul 17, 2017 11.57 11.97 11.57 11.81 316,931 +0.15(+1.29%)
Jul 14, 2017 11.68 12.02 11.66 11.66 362,160 -0.05(-0.43%)
Jul 13, 2017 11.48 11.73 11.40 11.71 449,160 +0.20(+1.74%)
Jul 12, 2017 11.50 11.65 11.40 11.51 429,282 +0.06(+0.52%)
Jul 11, 2017 11.39 11.50 11.10 11.45 451,430 +0.09(+0.79%)
Jul 10, 2017 11.58 11.59 11.15 11.36 672,370 -0.23(-1.98%)
Jul 07, 2017 11.20 11.60 10.94 11.59 1,076,491 +0.40(+3.57%)
Jul 06, 2017 11.74 11.80 11.13 11.19 647,980 -0.56(-4.77%)
Jul 05, 2017 12.09 12.12 11.52 11.75 793,406 -0.38(-3.13%)
Jul 03, 2017 11.93 12.28 11.93 12.13 302,019 +0.22(+1.85%)
Jun 30, 2017 12.21 12.33 11.83 11.91 466,356 -0.29(-2.38%)
Jun 29, 2017 12.26 12.53 11.99 12.20 592,852 -0.11(-0.89%)
Jun 28, 2017 12.46 12.61 12.27 12.31 383,083 -0.10(-0.81%)
Jun 27, 2017 12.71 12.87 12.34 12.41 505,723 -0.27(-2.13%)
Jun 26, 2017 12.76 12.98 12.66 12.68 456,543 +0.13(+1.04%)
Jun 23, 2017 12.44 12.63 12.20 12.55 895,197 +0.12(+0.97%)
Jun 22, 2017 11.93 12.90 11.84 12.43 1,017,248 +0.50(+4.19%)
Jun 21, 2017 12.81 12.81 11.89 11.93 832,085 -0.83(-6.50%)
Jun 20, 2017 13.59 13.59 12.60 12.76 858,888 -0.91(-6.66%)
Jun 19, 2017 13.50 14.49 13.10 13.67 680,925 +0.21(+1.56%)
Jun 16, 2017 13.46 13.47 12.81 13.46 821,842 -0.14(-1.03%)
Jun 15, 2017 14.41 14.54 13.58 13.60 535,211 -0.87(-6.01%)
Jun 14, 2017 14.50 14.55 14.30 14.47 546,826 +0.01(+0.07%)
Jun 13, 2017 14.45 14.60 14.22 14.46 404,644 -0.07(-0.48%)
Jun 12, 2017 14.68 14.93 14.45 14.53 345,465 -0.14(-0.95%)
Jun 09, 2017 14.53 14.83 14.37 14.67 417,754 +0.14(+0.96%)
Jun 08, 2017 14.50 14.99 14.50 14.53 336,264 +0.05(+0.35%)
Jun 07, 2017 14.50 14.57 14.35 14.48 299,379 -0.05(-0.34%)
Jun 06, 2017 14.52 14.81 14.37 14.53 353,233 -0.03(-0.21%)
Jun 05, 2017 14.54 14.76 14.33 14.56 445,153 +0.04(+0.28%)
Jun 02, 2017 14.66 14.86 14.47 14.52 518,595 -0.17(-1.16%)
Jun 01, 2017 13.95 14.89 13.94 14.69 796,917 +0.78(+5.61%)
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%)
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.