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 (%)
Dec 30, 2016 23.99 23.99 23.99 0 -0.34(-1.40%)
Dec 29, 2016 24.67 25.15 24.20 24.33 236,828 -0.36(-1.46%)
Dec 28, 2016 25.01 25.14 24.49 24.69 190,648 -0.38(-1.52%)
Dec 27, 2016 24.80 25.43 24.79 25.07 270,758 +0.27(+1.09%)
Dec 23, 2016 24.80 24.80 24.80 0 -0.19(-0.76%)
Dec 22, 2016 26.00 26.11 24.98 24.99 238,864 -1.07(-4.11%)
Dec 21, 2016 26.47 26.58 26.05 26.06 242,227 -0.52(-1.96%)
Dec 20, 2016 26.95 27.41 26.52 26.58 430,479 -0.31(-1.15%)
Dec 19, 2016 26.67 27.00 26.37 26.89 620,476 +0.24(+0.90%)
Dec 16, 2016 25.70 26.70 25.57 26.65 599,888 +1.00(+3.90%)
Dec 15, 2016 26.08 26.08 25.46 25.65 306,066 -0.41(-1.57%)
Dec 14, 2016 26.19 26.40 25.53 26.06 497,604 -0.22(-0.84%)
Dec 13, 2016 26.69 26.74 26.17 26.28 542,911 -0.37(-1.39%)
Dec 12, 2016 26.57 26.78 26.32 26.65 615,408 +0.06(+0.23%)
Dec 09, 2016 25.80 26.66 25.72 26.59 441,262 +0.77(+2.98%)
Dec 08, 2016 25.13 26.31 25.00 25.82 465,551 +0.68(+2.70%)
Dec 07, 2016 24.42 25.33 24.30 25.14 328,521 +0.84(+3.46%)
Dec 06, 2016 24.49 24.49 23.94 24.30 578,557 -0.19(-0.78%)
Dec 05, 2016 24.03 24.66 24.01 24.49 367,992 +0.71(+2.99%)
Dec 02, 2016 24.28 24.54 23.36 23.78 540,697 -0.41(-1.69%)
Dec 01, 2016 24.65 25.10 24.13 24.19 517,441 -0.47(-1.91%)
Nov 30, 2016 24.94 24.96 24.44 24.66 307,511 -0.22(-0.88%)
Nov 29, 2016 25.46 25.60 24.67 24.88 499,615 -0.59(-2.32%)
Nov 28, 2016 25.62 25.79 25.14 25.47 611,686 -0.23(-0.89%)
Nov 25, 2016 25.58 25.82 25.41 25.70 240,607 +0.10(+0.39%)
Nov 23, 2016 25.60 25.60 25.60 0 +0.17(+0.67%)
Nov 22, 2016 25.49 25.56 24.97 25.43 772,775 +0.17(+0.67%)
Nov 21, 2016 24.89 25.38 24.81 25.26 735,635 +0.48(+1.94%)
Nov 18, 2016 24.82 24.90 24.24 24.78 614,535 +0.14(+0.57%)
Nov 17, 2016 22.84 24.67 22.84 24.64 740,394 +1.80(+7.88%)
Nov 16, 2016 22.60 24.02 22.23 22.84 1,520,718 +0.23(+1.02%)
Nov 15, 2016 21.99 25.85 20.81 22.61 4,970,271 -1.33(-5.56%)
Nov 14, 2016 24.20 25.11 23.65 23.94 1,868,185 +0.18(+0.76%)
Nov 11, 2016 23.65 24.22 23.46 23.76 938,131 +0.14(+0.59%)
Nov 10, 2016 22.72 24.15 22.66 23.62 1,408,658 +1.05(+4.65%)
Nov 09, 2016 21.25 22.85 21.06 22.57 773,126 +0.84(+3.87%)
Nov 08, 2016 21.89 22.06 21.53 21.73 410,694 -0.16(-0.73%)
Nov 07, 2016 22.14 22.73 21.89 21.89 710,943 -0.07(-0.32%)
Nov 04, 2016 21.70 22.27 21.67 21.96 394,678 +0.25(+1.15%)
Nov 03, 2016 22.07 22.26 21.69 21.71 370,908 -0.28(-1.27%)
Nov 02, 2016 21.75 22.06 21.55 21.99 379,757 +0.19(+0.87%)
Nov 01, 2016 22.64 22.87 21.72 21.80 572,494 -0.87(-3.84%)
Oct 31, 2016 22.14 22.78 22.12 22.67 392,257 +0.56(+2.53%)
Oct 28, 2016 21.96 22.19 21.94 22.11 347,035 +0.18(+0.82%)
Oct 27, 2016 21.92 22.24 21.82 21.93 395,379 +0.13(+0.60%)
Oct 26, 2016 21.85 22.20 21.58 21.80 377,512 -0.22(-1.00%)
Oct 25, 2016 21.91 22.11 21.85 22.02 448,841 -0.10(-0.45%)
Oct 24, 2016 22.20 22.35 21.82 22.12 538,412 +0.12(+0.55%)
Oct 21, 2016 21.66 22.29 21.63 22.00 395,313 +0.23(+1.06%)
Oct 20, 2016 22.07 22.27 21.52 21.77 737,688 -0.57(-2.55%)
Oct 19, 2016 22.20 22.50 22.07 22.34 318,160 +0.13(+0.59%)
Oct 18, 2016 22.12 22.49 21.97 22.21 383,535 +0.38(+1.74%)
Oct 17, 2016 22.05 22.15 21.63 21.83 414,459 -0.29(-1.31%)
Oct 14, 2016 21.74 22.32 21.65 22.12 420,496 +0.46(+2.12%)
Oct 13, 2016 21.92 22.44 21.53 21.66 1,076,579 -0.38(-1.72%)
Oct 12, 2016 21.32 22.13 21.24 22.04 477,561 +0.76(+3.57%)
Oct 11, 2016 21.45 21.76 21.26 21.28 634,050 -0.15(-0.70%)
Oct 10, 2016 20.90 21.51 20.85 21.43 448,416 +0.51(+2.44%)
Oct 07, 2016 20.69 21.04 20.61 20.92 615,672 +0.26(+1.26%)
Oct 06, 2016 20.75 20.92 20.20 20.66 959,923 -0.23(-1.10%)
Oct 05, 2016 21.74 21.74 20.64 20.89 1,614,164 -0.87(-4.00%)
Oct 04, 2016 22.61 22.71 21.51 21.76 1,303,890 -0.74(-3.29%)
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.