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 (%)
Aug 31, 2016 27.69 27.94 27.00 27.23 681,611 -0.18(-0.66%)
Aug 30, 2016 28.20 28.36 27.06 27.41 955,386 -0.79(-2.80%)
Aug 29, 2016 28.32 28.69 28.13 28.20 676,966 -0.17(-0.60%)
Aug 26, 2016 29.77 29.87 28.12 28.37 795,107 -1.28(-4.32%)
Aug 25, 2016 29.53 30.41 29.51 29.65 524,664 +0.04(+0.14%)
Aug 24, 2016 30.93 31.88 29.53 29.61 2,348,581 -1.23(-3.99%)
Aug 23, 2016 31.75 31.80 29.52 30.84 8,437,044 -6.41(-17.21%)
Aug 22, 2016 36.98 37.70 36.56 37.25 1,610,816 +0.40(+1.09%)
Aug 19, 2016 36.64 37.30 36.32 36.85 362,903 -0.01(-0.03%)
Aug 18, 2016 36.50 36.93 36.43 36.86 159,093 +0.46(+1.26%)
Aug 17, 2016 36.00 36.74 35.65 36.40 130,421 +0.32(+0.89%)
Aug 16, 2016 36.74 36.89 36.05 36.08 210,723 -0.68(-1.85%)
Aug 15, 2016 35.93 36.92 35.90 36.76 184,041 +0.62(+1.72%)
Aug 12, 2016 35.45 36.43 35.45 36.14 225,137 +0.74(+2.09%)
Aug 11, 2016 35.30 35.79 35.29 35.40 334,781 +0.20(+0.57%)
Aug 10, 2016 35.66 35.77 35.10 35.20 101,615 -0.48(-1.35%)
Aug 09, 2016 35.33 35.91 35.28 35.68 157,515 +0.21(+0.59%)
Aug 08, 2016 35.54 35.91 35.43 35.47 94,254 -0.07(-0.20%)
Aug 05, 2016 34.88 35.84 34.81 35.54 187,274 +0.84(+2.42%)
Aug 04, 2016 35.44 35.44 34.40 34.70 443,395 -0.53(-1.50%)
Aug 03, 2016 35.00 35.59 35.00 35.23 344,356 +0.08(+0.23%)
Aug 02, 2016 36.20 36.20 35.11 35.15 329,338 -1.15(-3.17%)
Aug 01, 2016 35.37 36.32 35.15 36.30 237,006 +0.76(+2.14%)
Jul 29, 2016 35.62 35.83 35.04 35.54 204,069 +0.05(+0.14%)
Jul 28, 2016 35.50 35.67 35.08 35.49 119,132 +0.01(+0.03%)
Jul 27, 2016 35.83 35.88 35.04 35.48 372,929 -0.37(-1.03%)
Jul 26, 2016 36.88 36.88 35.20 35.85 737,284 -1.83(-4.86%)
Jul 25, 2016 37.99 37.99 37.39 37.68 146,462 -0.16(-0.42%)
Jul 22, 2016 36.55 38.00 36.55 37.84 287,909 +1.45(+3.98%)
Jul 21, 2016 36.55 36.86 36.32 36.39 146,843 -0.27(-0.74%)
Jul 20, 2016 36.29 37.47 35.84 36.66 232,897 +0.35(+0.96%)
Jul 19, 2016 35.74 36.53 35.66 36.31 217,100 +0.52(+1.45%)
Jul 18, 2016 35.66 36.06 35.52 35.79 219,866 +0.03(+0.08%)
Jul 15, 2016 37.10 37.10 35.62 35.76 309,477 -1.20(-3.25%)
Jul 14, 2016 37.41 37.63 36.79 36.96 172,817 -0.08(-0.22%)
Jul 13, 2016 37.45 37.80 36.94 37.04 144,401 -0.43(-1.15%)
Jul 12, 2016 37.22 37.54 36.98 37.47 223,321 +0.26(+0.70%)
Jul 11, 2016 37.34 37.49 36.51 37.21 394,137 +0.08(+0.22%)
Jul 08, 2016 37.16 37.97 37.06 37.13 188,625 +0.18(+0.49%)
Jul 07, 2016 36.68 37.43 36.47 36.95 310,932 +0.38(+1.04%)
Jul 06, 2016 35.97 36.64 35.89 36.57 239,880 +0.52(+1.44%)
Jul 05, 2016 36.33 36.33 35.52 36.05 204,995 -0.39(-1.07%)
Jul 01, 2016 36.49 36.44 36.44 36.44 131,600 +0.17(+0.47%)
Jun 30, 2016 36.72 36.85 35.98 36.27 232,594 -0.46(-1.25%)
Jun 29, 2016 35.90 36.77 35.53 36.73 193,352 +1.26(+3.55%)
Jun 28, 2016 35.11 35.92 35.01 35.47 181,640 +0.53(+1.52%)
Jun 27, 2016 36.23 36.24 34.53 34.94 488,371 -1.75(-4.77%)
Jun 24, 2016 35.92 37.18 35.92 36.69 323,269 -0.83(-2.21%)
Jun 23, 2016 37.87 38.07 37.36 37.52 258,009 -0.03(-0.08%)
Jun 22, 2016 38.18 38.42 37.35 37.55 306,911 -0.68(-1.78%)
Jun 21, 2016 38.81 38.90 37.62 38.23 235,597 -0.39(-1.01%)
Jun 20, 2016 38.76 39.45 38.40 38.62 403,220 +0.31(+0.81%)
Jun 17, 2016 37.93 38.55 37.36 38.31 270,719 +0.56(+1.48%)
Jun 16, 2016 37.69 38.25 37.25 37.75 356,553 +0.50(+1.34%)
Jun 15, 2016 37.40 38.13 37.18 37.25 212,590 -0.13(-0.35%)
Jun 14, 2016 36.82 37.76 36.82 37.38 294,743 +0.43(+1.16%)
Jun 13, 2016 36.80 37.68 36.71 36.95 278,475 -0.23(-0.62%)
Jun 10, 2016 38.97 39.03 37.00 37.18 456,428 -2.04(-5.20%)
Jun 09, 2016 38.01 39.41 37.56 39.22 489,206 +1.06(+2.78%)
Jun 08, 2016 37.66 38.16 37.34 38.16 442,090 +0.58(+1.54%)
Jun 07, 2016 37.62 37.87 37.03 37.58 313,827 -0.12(-0.32%)
Jun 06, 2016 37.03 37.86 36.72 37.70 240,872 +0.70(+1.89%)
Jun 03, 2016 36.71 37.71 36.31 37.00 322,302 +0.15(+0.41%)
Jun 02, 2016 36.90 37.10 36.30 36.85 347,039 -0.19(-0.51%)
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.