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 (%)
May 31, 2018 9.310 9.310 8.860 9.080 1,417,063 -0.22(-2.37%)
May 30, 2018 9.200 9.470 9.070 9.300 1,435,286 +0.12(+1.31%)
May 29, 2018 8.790 9.230 8.590 9.180 3,455,393 +0.53(+6.13%)
May 25, 2018 8.650 8.650 8.650 0 -5.82(-40.22%)
May 24, 2018 14.91 14.97 14.43 14.47 1,294,562 -0.43(-2.89%)
May 23, 2018 15.01 15.11 14.40 14.90 578,016 -0.24(-1.59%)
May 22, 2018 16.55 16.55 15.11 15.14 416,553 -1.48(-8.90%)
May 21, 2018 16.30 17.04 16.22 16.62 482,563 +0.20(+1.22%)
May 18, 2018 16.45 16.57 16.25 16.42 351,256 +0.06(+0.37%)
May 17, 2018 16.32 16.62 16.32 16.36 213,999 +0.01(+0.06%)
May 16, 2018 15.85 16.40 15.84 16.35 266,681 +0.54(+3.42%)
May 15, 2018 15.67 15.87 15.52 15.81 285,332 +0.12(+0.76%)
May 14, 2018 15.76 16.06 15.61 15.69 285,380 +0.03(+0.19%)
May 11, 2018 15.60 15.72 15.54 15.66 175,504 +0.06(+0.38%)
May 10, 2018 15.77 15.90 15.58 15.60 152,077 -0.20(-1.27%)
May 09, 2018 16.52 16.67 15.71 15.80 363,373 -0.73(-4.42%)
May 08, 2018 15.97 16.66 15.97 16.53 316,937 +0.49(+3.05%)
May 07, 2018 15.44 16.13 15.44 16.04 267,485 +0.64(+4.16%)
May 04, 2018 15.01 15.63 15.01 15.40 217,640 +0.40(+2.67%)
May 03, 2018 14.99 15.12 14.84 15.00 219,890 +0.01(+0.07%)
May 02, 2018 14.99 15.19 14.68 14.99 360,325 -0.02(-0.13%)
May 01, 2018 14.74 15.13 14.55 15.01 253,698 +0.26(+1.76%)
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%)
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.