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, 2016 36.53 37.25 36.29 36.92 1,149,981 +0.89(+2.47%)
May 27, 2016 36.70 36.03 36.03 36.03 378,300 -0.47(-1.29%)
May 26, 2016 36.59 37.07 36.17 36.50 216,312 -0.12(-0.33%)
May 25, 2016 36.51 36.89 35.93 36.62 222,906 +0.16(+0.44%)
May 24, 2016 35.71 36.72 35.46 36.46 318,345 +1.00(+2.82%)
May 23, 2016 35.91 36.15 35.31 35.46 313,488 -0.53(-1.47%)
May 20, 2016 36.14 36.26 35.30 35.99 267,508 -0.02(-0.06%)
May 19, 2016 36.00 36.25 35.03 36.01 295,628 -0.05(-0.14%)
May 18, 2016 36.77 37.10 35.84 36.06 258,207 -0.76(-2.06%)
May 17, 2016 37.37 38.00 36.51 36.82 246,370 -0.53(-1.42%)
May 16, 2016 37.18 37.41 36.66 37.35 201,093 +0.18(+0.48%)
May 13, 2016 37.31 38.40 37.03 37.17 233,946 -0.28(-0.75%)
May 12, 2016 37.30 37.60 36.89 37.45 478,114 +0.19(+0.51%)
May 11, 2016 39.31 39.68 37.00 37.26 359,848 -2.44(-6.15%)
May 10, 2016 40.00 40.00 38.76 39.70 360,863 -0.12(-0.30%)
May 09, 2016 38.08 40.60 37.90 39.82 429,964 +1.85(+4.87%)
May 06, 2016 38.17 38.48 37.42 37.97 193,257 -0.36(-0.94%)
May 05, 2016 38.98 39.06 38.26 38.33 197,296 -0.57(-1.47%)
May 04, 2016 38.06 39.18 37.90 38.90 345,111 +0.67(+1.75%)
May 03, 2016 38.21 38.76 37.97 38.23 212,111 -0.25(-0.65%)
May 02, 2016 37.56 38.64 37.30 38.48 301,876 +0.99(+2.64%)
Apr 29, 2016 37.30 37.87 37.15 37.49 183,067 +0.21(+0.56%)
Apr 28, 2016 37.55 38.02 37.24 37.28 178,492 -0.59(-1.56%)
Apr 27, 2016 38.62 38.92 37.55 37.87 171,935 -1.00(-2.57%)
Apr 26, 2016 38.56 39.22 38.27 38.87 304,984 +0.52(+1.36%)
Apr 25, 2016 37.94 39.04 37.94 38.35 298,371 +0.35(+0.92%)
Apr 22, 2016 37.41 38.02 36.72 38.00 313,100 +0.48(+1.28%)
Apr 21, 2016 38.23 38.75 37.44 37.52 271,957 -0.59(-1.55%)
Apr 20, 2016 37.64 38.43 37.02 38.11 234,474 +0.61(+1.63%)
Apr 19, 2016 38.50 38.92 37.33 37.50 259,268 -1.11(-2.87%)
Apr 18, 2016 38.36 39.00 37.76 38.61 405,295 +0.23(+0.60%)
Apr 15, 2016 37.51 38.39 37.51 38.38 266,206 +0.83(+2.21%)
Apr 14, 2016 37.08 38.00 37.08 37.55 335,636 +0.24(+0.64%)
Apr 13, 2016 37.64 38.36 37.12 37.31 271,662 -0.17(-0.45%)
Apr 12, 2016 37.34 38.81 36.54 37.48 256,391 +0.34(+0.92%)
Apr 11, 2016 38.35 38.47 37.01 37.14 439,230 -1.25(-3.26%)
Apr 08, 2016 37.73 38.71 37.54 38.39 158,995 +0.78(+2.07%)
Apr 07, 2016 38.22 38.57 37.22 37.61 242,758 -0.79(-2.06%)
Apr 06, 2016 38.29 38.95 37.54 38.40 414,428 +0.17(+0.44%)
Apr 05, 2016 39.60 39.86 37.64 38.23 621,157 -1.49(-3.75%)
Apr 04, 2016 39.82 41.76 39.47 39.72 500,033 -0.02(-0.05%)
Apr 01, 2016 38.80 40.12 38.64 39.74 272,219 +0.75(+1.92%)
Mar 31, 2016 39.53 40.11 38.85 38.99 270,787 -0.55(-1.39%)
Mar 30, 2016 39.56 40.08 38.85 39.54 283,928 +0.09(+0.23%)
Mar 29, 2016 38.76 40.40 38.45 39.45 540,647 +0.68(+1.75%)
Mar 28, 2016 38.72 38.99 37.80 38.77 214,154 +0.29(+0.75%)
Mar 24, 2016 37.65 38.48 38.48 38.48 155,800 +0.71(+1.88%)
Mar 23, 2016 39.70 39.70 37.33 37.77 337,921 -2.03(-5.10%)
Mar 22, 2016 39.46 40.46 39.07 39.80 385,037 +0.13(+0.33%)
Mar 21, 2016 39.80 40.17 39.14 39.67 545,342 -0.21(-0.53%)
Mar 18, 2016 39.01 40.00 39.00 39.88 495,022 +1.07(+2.76%)
Mar 17, 2016 37.42 39.04 37.25 38.81 287,797 +1.21(+3.22%)
Mar 16, 2016 36.82 37.79 36.38 37.60 174,239 +0.76(+2.06%)
Mar 15, 2016 38.59 39.17 36.59 36.84 366,498 -1.62(-4.21%)
Mar 14, 2016 38.23 38.69 37.52 38.46 320,030 +0.12(+0.31%)
Mar 11, 2016 39.60 39.60 37.82 38.34 230,299 -0.40(-1.03%)
Mar 10, 2016 38.74 39.00 36.50 38.74 346,287 +0.63(+1.65%)
Mar 09, 2016 38.00 38.80 37.52 38.11 280,985 -0.09(-0.24%)
Mar 08, 2016 38.90 39.34 37.04 38.20 775,274 -0.82(-2.10%)
Mar 07, 2016 37.46 39.45 37.09 39.02 756,341 +1.45(+3.86%)
Mar 04, 2016 35.41 38.00 35.08 37.57 842,692 +2.07(+5.83%)
Mar 03, 2016 35.85 36.42 35.33 35.50 351,850 -0.38(-1.06%)
Mar 02, 2016 34.86 35.99 34.76 35.88 267,899 +1.04(+2.99%)
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.