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 (%)
Oct 30, 2015 35.13 35.23 34.11 34.43 252,792 -0.69(-1.96%)
Oct 29, 2015 34.95 35.27 33.84 35.12 261,579 -0.06(-0.17%)
Oct 28, 2015 34.13 35.19 33.83 35.18 248,167 +1.20(+3.53%)
Oct 27, 2015 34.42 34.74 33.36 33.98 232,518 -0.40(-1.16%)
Oct 26, 2015 34.41 34.90 34.30 34.38 191,444 -0.25(-0.72%)
Oct 23, 2015 34.45 35.40 34.05 34.63 319,768 +0.18(+0.52%)
Oct 22, 2015 34.51 34.80 34.00 34.45 470,153 -0.07(-0.20%)
Oct 21, 2015 36.14 36.24 34.40 34.52 380,921 -1.56(-4.32%)
Oct 20, 2015 35.84 36.85 35.46 36.08 262,064 -0.36(-0.99%)
Oct 19, 2015 36.80 37.49 35.79 36.44 277,631 -0.42(-1.14%)
Oct 16, 2015 35.52 37.00 33.95 36.86 671,848 +1.87(+5.34%)
Oct 15, 2015 35.17 35.67 34.04 34.99 272,738 -0.18(-0.51%)
Oct 14, 2015 37.13 37.13 34.80 35.17 310,098 -1.82(-4.92%)
Oct 13, 2015 37.46 37.66 36.15 36.99 217,542 -0.70(-1.86%)
Oct 12, 2015 38.20 38.45 37.08 37.69 205,063 -0.58(-1.52%)
Oct 09, 2015 38.83 39.95 37.94 38.27 186,882 -0.61(-1.57%)
Oct 08, 2015 39.81 40.01 38.70 38.88 258,713 -1.12(-2.80%)
Oct 07, 2015 39.28 40.28 38.42 40.00 617,011 +0.96(+2.46%)
Oct 06, 2015 40.25 40.25 38.88 39.04 360,456 -1.22(-3.03%)
Oct 05, 2015 40.42 40.98 39.88 40.26 339,273 +0.11(+0.27%)
Oct 02, 2015 39.28 40.60 38.73 40.15 468,019 +0.45(+1.13%)
Oct 01, 2015 39.48 40.21 38.66 39.70 385,797 +0.21(+0.53%)
Sep 30, 2015 39.50 40.09 37.60 39.49 624,304 +1.49(+3.92%)
Sep 29, 2015 36.50 38.00 35.65 38.00 396,572 +1.47(+4.02%)
Sep 28, 2015 37.96 38.25 35.67 36.53 289,798 -0.73(-1.96%)
Sep 25, 2015 39.26 39.70 36.98 37.26 359,043 -2.27(-5.74%)
Sep 24, 2015 36.73 39.69 36.71 39.53 274,432 +2.49(+6.72%)
Sep 23, 2015 36.00 38.70 35.78 37.04 707,802 +1.26(+3.52%)
Sep 22, 2015 35.03 36.88 34.77 35.78 421,064 +0.51(+1.45%)
Sep 21, 2015 34.25 36.17 34.07 35.27 311,431 +1.02(+2.98%)
Sep 18, 2015 33.53 34.76 33.50 34.25 326,810 +0.59(+1.75%)
Sep 17, 2015 33.80 34.38 33.38 33.66 237,173 -0.09(-0.27%)
Sep 16, 2015 33.69 34.31 33.59 33.75 340,733 -0.07(-0.21%)
Sep 15, 2015 34.30 34.54 33.30 33.82 516,479 -0.58(-1.69%)
Sep 14, 2015 34.77 35.27 34.25 34.40 763,824 -0.37(-1.06%)
Sep 11, 2015 33.39 35.00 33.33 34.77 659,112 +1.15(+3.42%)
Sep 10, 2015 32.03 33.71 31.96 33.62 652,449 +1.60(+5.00%)
Sep 09, 2015 33.39 33.81 31.81 32.02 534,397 -1.50(-4.47%)
Sep 08, 2015 34.07 34.39 33.05 33.52 258,737 +0.05(+0.15%)
Sep 04, 2015 33.00 33.47 33.47 33.47 225,400 +0.09(+0.27%)
Sep 03, 2015 34.00 34.45 33.13 33.38 481,737 -0.51(-1.50%)
Sep 02, 2015 34.44 34.94 33.03 33.89 683,100 -0.24(-0.70%)
Sep 01, 2015 33.87 34.78 33.77 34.13 619,375 -0.41(-1.19%)
Aug 31, 2015 36.45 36.79 34.13 34.54 892,452 -2.24(-6.09%)
Aug 28, 2015 34.48 37.20 33.50 36.78 1,606,737 +1.04(+2.91%)
Aug 27, 2015 34.80 35.90 34.50 35.74 965,242 +1.37(+3.99%)
Aug 26, 2015 35.56 35.66 33.38 34.37 774,068 -0.29(-0.84%)
Aug 25, 2015 36.50 36.55 34.64 34.66 1,004,296 -0.72(-2.04%)
Aug 24, 2015 34.45 36.99 30.49 35.38 1,090,682 -1.18(-3.23%)
Aug 21, 2015 36.89 37.25 35.38 36.56 1,163,814 -1.24(-3.28%)
Aug 20, 2015 38.56 39.19 37.74 37.80 699,781 -1.00(-2.58%)
Aug 19, 2015 38.91 39.70 38.39 38.80 963,207 +0.43(+1.12%)
Aug 18, 2015 41.57 41.87 38.19 38.37 1,080,090 -3.12(-7.52%)
Aug 17, 2015 42.10 42.30 41.10 41.49 310,138 -0.66(-1.57%)
Aug 14, 2015 42.36 42.70 41.10 42.15 234,092 -0.17(-0.40%)
Aug 13, 2015 41.30 42.52 41.03 42.32 323,483 +0.92(+2.22%)
Aug 12, 2015 41.05 41.49 40.27 41.40 364,179 -0.07(-0.17%)
Aug 11, 2015 42.41 43.24 40.67 41.47 453,681 -1.11(-2.61%)
Aug 10, 2015 42.88 43.37 41.64 42.58 319,238 +0.23(+0.54%)
Aug 07, 2015 41.97 43.84 41.16 42.35 607,144 +0.06(+0.14%)
Aug 06, 2015 43.67 43.96 40.71 42.29 645,732 -1.40(-3.20%)
Aug 05, 2015 44.01 45.03 43.28 43.69 387,744 +0.16(+0.37%)
Aug 04, 2015 43.68 44.49 42.78 43.53 565,467 -0.09(-0.21%)
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.