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 (%)
Jan 29, 2016 26.71 27.84 26.71 27.78 218,067 +1.08(+4.04%)
Jan 28, 2016 26.48 26.98 25.67 26.70 194,732 +0.42(+1.60%)
Jan 27, 2016 26.83 27.25 26.15 26.28 311,722 -1.02(-3.74%)
Jan 26, 2016 26.00 27.44 26.00 27.30 223,178 +1.12(+4.28%)
Jan 25, 2016 26.39 26.52 25.79 26.18 293,484 -0.22(-0.83%)
Jan 22, 2016 26.53 26.53 25.21 26.40 538,461 +0.22(+0.84%)
Jan 21, 2016 27.19 27.50 25.67 26.18 500,673 -1.11(-4.07%)
Jan 20, 2016 27.39 27.97 26.51 27.29 699,059 -0.51(-1.83%)
Jan 19, 2016 29.94 29.94 27.55 27.80 412,729 -1.86(-6.27%)
Jan 15, 2016 27.38 29.66 29.66 29.66 597,500 +1.39(+4.92%)
Jan 14, 2016 27.40 28.57 27.01 28.27 397,134 +0.77(+2.80%)
Jan 13, 2016 28.80 29.26 27.45 27.50 439,746 -1.30(-4.51%)
Jan 12, 2016 27.98 28.92 27.82 28.80 386,168 +1.06(+3.82%)
Jan 11, 2016 26.03 27.89 25.73 27.74 377,915 +1.94(+7.52%)
Jan 08, 2016 26.59 26.79 25.44 25.80 1,531,944 -0.49(-1.86%)
Jan 07, 2016 26.46 26.97 26.15 26.29 259,993 -0.70(-2.59%)
Jan 06, 2016 27.52 27.65 26.50 26.99 486,032 -0.85(-3.05%)
Jan 05, 2016 28.21 28.61 27.79 27.84 234,140 -0.43(-1.52%)
Jan 04, 2016 27.69 28.51 27.29 28.27 566,632 +0.29(+1.04%)
Dec 31, 2015 28.15 27.98 27.98 27.98 234,200 -0.16(-0.57%)
Dec 30, 2015 28.19 28.64 27.86 28.14 267,213 +0.09(+0.32%)
Dec 29, 2015 27.75 28.25 27.62 28.05 367,787 +0.42(+1.52%)
Dec 28, 2015 27.85 27.98 26.91 27.63 350,982 -0.36(-1.29%)
Dec 24, 2015 28.44 27.99 27.99 27.99 152,200 -0.45(-1.58%)
Dec 23, 2015 28.15 28.81 28.15 28.44 370,428 +0.25(+0.89%)
Dec 22, 2015 27.77 28.69 27.56 28.19 460,503 +0.34(+1.22%)
Dec 21, 2015 27.29 27.97 27.07 27.85 638,625 +0.55(+2.01%)
Dec 18, 2015 28.24 28.60 25.86 27.30 1,679,544 -1.17(-4.11%)
Dec 17, 2015 31.20 31.61 28.44 28.47 753,442 -3.07(-9.73%)
Dec 16, 2015 30.89 31.74 30.30 31.54 275,322 +0.82(+2.67%)
Dec 15, 2015 30.40 31.09 30.00 30.72 950,396 -1.89(-5.80%)
Dec 14, 2015 32.33 32.76 31.77 32.61 268,221 +0.38(+1.18%)
Dec 11, 2015 32.31 32.63 31.79 32.23 446,782 -0.61(-1.86%)
Dec 10, 2015 33.00 33.12 32.32 32.84 196,360 -0.02(-0.06%)
Dec 09, 2015 32.53 33.23 32.06 32.86 319,039 +0.21(+0.64%)
Dec 08, 2015 32.85 32.89 30.83 32.65 508,932 -0.53(-1.60%)
Dec 07, 2015 33.65 33.82 33.12 33.18 295,435 -0.65(-1.92%)
Dec 04, 2015 33.18 34.19 33.09 33.83 299,770 +0.70(+2.11%)
Dec 03, 2015 33.78 33.78 32.89 33.13 195,707 -0.14(-0.42%)
Dec 02, 2015 33.00 33.41 32.91 33.27 134,566 +0.20(+0.60%)
Dec 01, 2015 33.95 33.97 32.64 33.07 193,895 -0.95(-2.79%)
Nov 30, 2015 33.83 34.50 33.57 34.02 178,653 +0.09(+0.27%)
Nov 27, 2015 33.60 34.36 33.51 33.93 107,417 +0.19(+0.56%)
Nov 25, 2015 33.49 33.74 33.74 33.74 196,900 +0.21(+0.63%)
Nov 24, 2015 32.74 33.64 32.65 33.53 196,906 +0.53(+1.61%)
Nov 23, 2015 33.06 33.61 32.65 33.00 224,966 -0.07(-0.21%)
Nov 20, 2015 30.90 33.62 30.16 33.07 1,861,741 +1.19(+3.73%)
Nov 19, 2015 31.60 32.88 30.30 31.88 693,715 +1.22(+3.98%)
Nov 18, 2015 30.43 31.78 30.33 30.66 274,766 +0.22(+0.72%)
Nov 17, 2015 31.52 31.79 30.00 30.44 920,186 -0.96(-3.06%)
Nov 16, 2015 31.48 31.78 30.74 31.40 440,843 -0.09(-0.29%)
Nov 13, 2015 34.32 34.35 31.40 31.49 603,884 -3.16(-9.12%)
Nov 12, 2015 34.75 35.65 34.54 34.65 164,439 -0.35(-1.00%)
Nov 11, 2015 34.44 35.42 34.44 35.00 249,395 +0.60(+1.74%)
Nov 10, 2015 34.66 34.87 33.68 34.40 185,032 -0.22(-0.64%)
Nov 09, 2015 37.00 37.00 34.56 34.62 310,745 -2.42(-6.53%)
Nov 06, 2015 35.99 38.20 35.99 37.04 419,579 +1.15(+3.20%)
Nov 05, 2015 35.36 35.98 35.07 35.89 144,068 +0.47(+1.33%)
Nov 04, 2015 36.20 36.55 35.10 35.42 190,314 -0.81(-2.24%)
Nov 03, 2015 35.24 36.50 35.24 36.23 225,711 +0.84(+2.37%)
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.