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 30, 2018 14.69 14.82 14.41 14.75 217,012 +0.19(+1.30%)
Apr 27, 2018 14.30 14.61 14.12 14.56 229,933 +0.34(+2.39%)
Apr 26, 2018 14.18 14.72 14.02 14.22 229,537 +0.12(+0.85%)
Apr 25, 2018 14.11 14.32 14.06 14.10 113,432 -0.01(-0.07%)
Apr 24, 2018 13.98 14.17 13.89 14.11 143,466 +0.20(+1.44%)
Apr 23, 2018 14.10 14.20 13.89 13.91 64,157 -0.14(-1.00%)
Apr 20, 2018 13.86 14.11 13.72 14.05 140,638 +0.14(+1.01%)
Apr 19, 2018 14.14 14.16 13.83 13.91 89,391 -0.23(-1.63%)
Apr 18, 2018 14.08 14.34 14.08 14.14 131,267 +0.11(+0.78%)
Apr 17, 2018 13.87 14.11 13.69 14.03 246,131 +0.23(+1.67%)
Apr 16, 2018 13.81 13.98 13.58 13.80 138,967 +0.06(+0.44%)
Apr 13, 2018 14.32 14.40 13.57 13.74 308,429 -0.53(-3.71%)
Apr 12, 2018 14.52 14.68 14.24 14.27 165,439 -0.19(-1.31%)
Apr 11, 2018 14.41 14.79 14.41 14.46 141,222 -0.09(-0.62%)
Apr 10, 2018 14.61 14.68 14.37 14.55 198,399 +0.12(+0.83%)
Apr 09, 2018 14.73 14.74 14.19 14.43 179,106 -0.21(-1.43%)
Apr 06, 2018 14.96 15.38 14.56 14.64 314,208 -0.43(-2.85%)
Apr 05, 2018 14.70 15.20 14.58 15.07 240,526 +0.46(+3.15%)
Apr 04, 2018 14.19 14.77 14.19 14.61 262,543 +0.22(+1.53%)
Apr 03, 2018 14.16 14.60 14.16 14.39 211,480 +0.28(+1.98%)
Apr 02, 2018 14.38 14.46 13.96 14.11 387,622 -0.33(-2.29%)
Mar 29, 2018 14.44 14.44 14.44 0 +0.11(+0.77%)
Mar 28, 2018 14.86 14.87 14.29 14.33 348,928 -0.55(-3.70%)
Mar 27, 2018 15.13 15.24 14.75 14.88 262,482 -0.22(-1.46%)
Mar 26, 2018 15.26 15.34 14.95 15.10 424,859 -0.02(-0.13%)
Mar 23, 2018 15.28 15.57 15.11 15.12 308,144 -0.15(-0.98%)
Mar 22, 2018 15.47 15.75 15.13 15.27 227,553 -0.39(-2.49%)
Mar 21, 2018 15.79 16.03 15.65 15.66 189,333 -0.19(-1.20%)
Mar 20, 2018 15.59 16.08 15.59 15.85 217,765 +0.33(+2.13%)
Mar 19, 2018 15.48 15.60 15.29 15.52 171,362 +0.04(+0.26%)
Mar 16, 2018 15.65 15.90 15.47 15.48 254,436 -0.10(-0.64%)
Mar 15, 2018 15.69 15.90 15.49 15.58 223,039 -0.04(-0.26%)
Mar 14, 2018 16.03 16.04 15.57 15.62 181,945 -0.35(-2.19%)
Mar 13, 2018 16.34 16.45 15.93 15.97 389,844 -0.26(-1.60%)
Mar 12, 2018 15.99 16.46 15.98 16.23 205,552 +0.21(+1.31%)
Mar 09, 2018 15.54 16.11 15.44 16.02 327,371 +0.58(+3.76%)
Mar 08, 2018 15.55 15.66 15.29 15.44 273,119 -0.10(-0.64%)
Mar 07, 2018 15.44 15.54 282,474 -0.36(-2.26%)
Mar 06, 2018 15.96 16.17 15.71 15.90 348,227 -0.03(-0.19%)
Mar 05, 2018 14.81 15.95 14.81 15.93 660,951 +1.19(+8.07%)
Mar 02, 2018 14.43 15.03 14.33 14.74 340,140 +0.13(+0.89%)
Mar 01, 2018 14.90 15.10 14.56 14.61 349,633 -0.27(-1.81%)
Feb 28, 2018 15.38 15.40 14.88 14.88 329,406 -0.42(-2.75%)
Feb 27, 2018 15.55 16.19 15.21 15.30 670,412 -0.06(-0.39%)
Feb 26, 2018 14.77 15.45 14.42 15.36 1,048,814 +0.58(+3.92%)
Feb 23, 2018 13.44 15.04 13.15 14.78 1,883,813 +0.51(+3.57%)
Feb 22, 2018 14.27 1,211,886 +0.93(+6.97%)
Feb 21, 2018 13.74 13.83 13.31 13.34 518,083 -0.37(-2.70%)
Feb 20, 2018 13.84 14.03 13.70 13.71 524,459 -0.19(-1.37%)
Feb 16, 2018 13.90 13.90 13.90 0 -0.15(-1.07%)
Feb 15, 2018 13.93 14.14 13.79 14.05 511,640 +0.21(+1.52%)
Feb 14, 2018 13.65 14.19 13.62 13.84 264,327 +0.17(+1.24%)
Feb 13, 2018 13.74 13.77 13.40 13.67 148,091 -0.08(-0.58%)
Feb 12, 2018 13.48 13.77 13.22 13.75 209,082 +0.32(+2.38%)
Feb 09, 2018 13.65 13.76 12.97 13.43 421,620 -0.14(-1.03%)
Feb 08, 2018 13.73 13.87 13.53 13.57 180,520 -0.16(-1.17%)
Feb 07, 2018 13.60 13.86 13.40 13.73 224,967 +0.13(+0.96%)
Feb 06, 2018 13.40 13.88 13.21 13.60 615,455 -0.20(-1.45%)
Feb 05, 2018 13.80 14.14 13.70 13.80 573,701 -0.07(-0.50%)
Feb 02, 2018 14.41 14.41 13.74 13.87 767,555 -0.60(-4.15%)
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.