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 (%)
Jun 30, 2015 40.66 41.22 39.75 40.94 407,410 +0.40(+0.99%)
Jun 29, 2015 39.55 41.66 39.39 40.54 661,552 +0.39(+0.97%)
Jun 26, 2015 39.63 40.65 39.23 40.15 1,399,693 +0.24(+0.60%)
Jun 25, 2015 39.50 39.93 39.26 39.91 384,749 +0.54(+1.37%)
Jun 24, 2015 39.40 39.93 38.31 39.37 429,080 -0.22(-0.56%)
Jun 23, 2015 39.00 40.06 38.85 39.59 508,517 +0.54(+1.38%)
Jun 22, 2015 39.95 40.06 38.43 39.05 872,112 -0.81(-2.03%)
Jun 19, 2015 39.00 40.42 38.02 39.86 2,253,566 -2.19(-5.21%)
Jun 18, 2015 42.55 42.69 40.89 42.05 597,585 -0.39(-0.92%)
Jun 17, 2015 41.41 42.92 41.41 42.44 532,255 +0.54(+1.29%)
Jun 16, 2015 42.02 42.32 41.40 41.90 610,830 -0.23(-0.55%)
Jun 15, 2015 40.83 42.59 40.50 42.13 690,752 +1.06(+2.58%)
Jun 12, 2015 40.27 41.40 40.02 41.07 572,872 +0.79(+1.96%)
Jun 11, 2015 39.96 40.61 39.62 40.28 573,304 +0.39(+0.98%)
Jun 10, 2015 38.50 40.43 38.40 39.89 1,222,123 +1.40(+3.64%)
Jun 09, 2015 37.45 38.85 37.09 38.49 971,822 +0.88(+2.34%)
Jun 08, 2015 36.43 37.98 36.33 37.61 1,360,385 +1.30(+3.58%)
Jun 05, 2015 35.07 36.98 34.32 36.31 3,240,006 +2.53(+7.49%)
Jun 04, 2015 32.33 33.90 32.01 33.78 1,311,270 +1.26(+3.87%)
Jun 03, 2015 31.68 32.60 31.51 32.52 397,116 +0.86(+2.72%)
Jun 02, 2015 32.05 32.42 31.45 31.66 421,045 -0.43(-1.34%)
Jun 01, 2015 31.73 32.23 30.25 32.09 670,160 +0.41(+1.29%)
May 29, 2015 31.77 32.24 31.31 31.68 374,029 -0.05(-0.16%)
May 28, 2015 31.53 31.94 31.20 31.73 187,480 +0.14(+0.44%)
May 27, 2015 32.04 32.50 31.40 31.59 353,794 -0.45(-1.40%)
May 26, 2015 32.58 32.76 31.97 32.04 331,745 -0.55(-1.69%)
May 22, 2015 33.24 32.59 32.59 32.59 192,500 -0.80(-2.40%)
May 21, 2015 31.98 33.40 31.82 33.39 355,556 +1.38(+4.31%)
May 20, 2015 31.80 32.24 31.39 32.01 205,010 +0.22(+0.69%)
May 19, 2015 31.29 31.99 31.25 31.79 314,722 +0.56(+1.79%)
May 18, 2015 31.10 31.65 30.68 31.23 515,440 +0.15(+0.48%)
May 15, 2015 32.97 33.29 30.95 31.08 430,829 -1.81(-5.50%)
May 14, 2015 32.81 33.07 31.62 32.89 256,327 +0.22(+0.67%)
May 13, 2015 33.36 33.59 32.55 32.67 223,847 -0.84(-2.51%)
May 12, 2015 33.33 33.59 33.10 33.51 317,578 +0.04(+0.12%)
May 11, 2015 32.66 33.50 32.66 33.47 266,420 +0.81(+2.48%)
May 08, 2015 33.34 33.48 32.57 32.66 300,577 -0.39(-1.18%)
May 07, 2015 31.77 33.16 31.77 33.05 382,072 +1.28(+4.03%)
May 06, 2015 31.79 32.06 31.39 31.77 405,045 +0.01(+0.03%)
May 05, 2015 32.91 32.91 31.57 31.76 426,042 -1.13(-3.44%)
May 04, 2015 30.95 32.95 30.72 32.89 718,078 +2.07(+6.72%)
May 01, 2015 30.71 31.05 30.30 30.82 303,345 +0.19(+0.62%)
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%)
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.