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 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%)
Mar 01, 2017 18.11 18.16 17.75 17.88 757,471 -0.04(-0.22%)
Feb 28, 2017 18.65 18.69 17.91 17.92 1,058,477 -0.75(-4.02%)
Feb 27, 2017 19.60 19.85 18.52 18.67 1,412,756 -1.12(-5.66%)
Feb 24, 2017 21.21 21.73 19.22 19.79 3,339,445 -2.67(-11.89%)
Feb 23, 2017 22.89 22.89 22.07 22.46 648,126 -0.34(-1.49%)
Feb 22, 2017 23.10 23.19 22.50 22.80 576,479 -0.46(-1.98%)
Feb 21, 2017 23.16 23.36 22.70 23.26 331,141 +0.22(+0.95%)
Feb 17, 2017 23.04 23.04 23.04 0 -0.52(-2.21%)
Feb 16, 2017 23.64 23.65 23.07 23.56 359,006 -0.05(-0.21%)
Feb 15, 2017 22.80 23.62 22.62 23.61 535,857 +0.78(+3.42%)
Feb 14, 2017 22.88 23.05 22.64 22.83 246,467 -0.07(-0.31%)
Feb 13, 2017 23.60 23.65 22.90 22.90 385,045 -0.58(-2.47%)
Feb 10, 2017 23.27 23.58 23.00 23.48 377,816 +0.42(+1.82%)
Feb 09, 2017 21.96 23.39 21.99 23.06 371,530 +1.10(+5.01%)
Feb 08, 2017 21.69 22.16 21.44 21.96 366,987 +0.22(+1.01%)
Feb 07, 2017 21.92 22.09 21.25 21.74 878,984 -0.27(-1.23%)
Feb 06, 2017 21.71 22.11 21.63 22.01 216,259 +0.22(+1.01%)
Feb 03, 2017 21.70 22.45 21.66 21.79 387,273 +0.20(+0.93%)
Feb 02, 2017 21.33 21.64 20.90 21.59 454,873 +0.22(+1.03%)
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.