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 (%)
Dec 31, 2014 30.15 29.91 29.91 29.91 331,200 -0.23(-0.76%)
Dec 30, 2014 29.56 30.75 29.53 30.14 245,605 +0.52(+1.76%)
Dec 29, 2014 29.34 30.43 29.20 29.62 365,544 +0.23(+0.78%)
Dec 26, 2014 29.55 29.66 28.72 29.39 240,397 -0.20(-0.68%)
Dec 24, 2014 28.59 29.59 29.59 29.59 197,500 +1.08(+3.79%)
Dec 23, 2014 28.66 29.48 28.30 28.51 450,002 -0.04(-0.14%)
Dec 22, 2014 28.53 29.31 28.16 28.55 408,770 +0.23(+0.81%)
Dec 19, 2014 29.34 29.67 28.17 28.32 713,453 -1.02(-3.48%)
Dec 18, 2014 30.98 30.99 29.07 29.34 515,947 -1.37(-4.46%)
Dec 17, 2014 30.16 31.24 29.52 30.71 361,518 +0.44(+1.45%)
Dec 16, 2014 30.53 30.98 30.08 30.27 384,779 -0.54(-1.75%)
Dec 15, 2014 30.32 31.27 30.24 30.81 788,833 +0.50(+1.65%)
Dec 12, 2014 28.84 31.00 28.84 30.31 939,199 +1.30(+4.48%)
Dec 11, 2014 29.20 29.35 28.10 29.01 844,524 +0.35(+1.22%)
Dec 10, 2014 30.00 30.20 28.32 28.66 796,662 -1.54(-5.10%)
Dec 09, 2014 30.49 31.06 30.05 30.20 619,477 -0.48(-1.56%)
Dec 08, 2014 31.98 33.24 30.25 30.68 583,104 -1.30(-4.07%)
Dec 05, 2014 31.70 32.00 31.68 31.98 277,110 +0.32(+1.01%)
Dec 04, 2014 31.50 31.96 31.25 31.66 373,964 +0.09(+0.29%)
Dec 03, 2014 32.18 32.83 31.53 31.57 527,312 -0.68(-2.11%)
Dec 02, 2014 31.06 32.39 31.06 32.25 481,738 +1.08(+3.46%)
Dec 01, 2014 31.54 31.98 31.01 31.17 323,853 -0.46(-1.45%)
Nov 28, 2014 31.23 32.05 31.19 31.63 176,529 +0.22(+0.70%)
Nov 26, 2014 32.14 31.41 31.41 31.41 294,200 -0.61(-1.91%)
Nov 25, 2014 31.91 32.71 31.63 32.02 506,460 +0.25(+0.79%)
Nov 24, 2014 32.53 32.92 31.35 31.77 819,093 -0.80(-2.46%)
Nov 21, 2014 34.10 35.03 31.25 32.57 1,240,677 -1.56(-4.57%)
Nov 20, 2014 33.14 34.52 32.90 34.13 704,246 +0.99(+2.99%)
Nov 19, 2014 33.00 33.20 32.68 33.14 307,305 +0.17(+0.52%)
Nov 18, 2014 33.23 33.55 32.72 32.97 312,548 -0.21(-0.63%)
Nov 17, 2014 33.00 33.70 32.78 33.18 386,709 -0.01(-0.03%)
Nov 14, 2014 32.76 33.35 32.27 33.19 2,900,968 +0.77(+2.38%)
Nov 13, 2014 32.71 33.48 31.59 32.42 543,163 -0.58(-1.76%)
Nov 12, 2014 32.95 33.91 32.90 33.00 246,812 -0.21(-0.63%)
Nov 11, 2014 33.68 33.79 32.01 33.21 525,609 -0.96(-2.81%)
Nov 10, 2014 34.65 35.42 34.11 34.17 321,553 -0.52(-1.50%)
Nov 07, 2014 34.74 35.29 34.49 34.69 451,077 -0.06(-0.17%)
Nov 06, 2014 34.75 35.02 33.51 34.75 490,179 -0.45(-1.28%)
Nov 05, 2014 35.01 35.56 34.80 35.20 263,020 +0.00(+0.00%)
Nov 04, 2014 36.01 36.40 34.51 35.20 521,551 -1.11(-3.06%)
Nov 03, 2014 36.56 37.32 36.21 36.31 409,120 -0.15(-0.41%)
Oct 31, 2014 38.00 38.42 35.61 36.46 565,074 -1.14(-3.03%)
Oct 30, 2014 37.06 38.20 37.06 37.60 338,856 +0.55(+1.48%)
Oct 29, 2014 37.52 38.30 36.80 37.05 271,492 -0.61(-1.62%)
Oct 28, 2014 37.93 38.34 36.98 37.66 454,525 +1.15(+3.15%)
Oct 27, 2014 35.46 36.96 35.44 36.51 360,569 +1.07(+3.02%)
Oct 24, 2014 34.24 35.64 34.03 35.44 333,936 +1.33(+3.90%)
Oct 23, 2014 35.18 35.18 33.48 34.11 313,786 -0.41(-1.19%)
Oct 22, 2014 35.61 36.25 34.45 34.52 328,641 -1.01(-2.84%)
Oct 21, 2014 35.26 36.72 35.14 35.53 643,593 +0.63(+1.81%)
Oct 20, 2014 34.13 35.87 33.59 34.90 510,425 +1.38(+4.12%)
Oct 17, 2014 33.13 34.73 32.76 33.52 488,806 +0.76(+2.32%)
Oct 16, 2014 33.68 35.00 31.71 32.76 944,321 -1.36(-3.99%)
Oct 15, 2014 32.67 34.89 31.34 34.12 830,214 +1.04(+3.14%)
Oct 14, 2014 31.64 33.57 31.64 33.08 669,481 +1.58(+5.02%)
Oct 13, 2014 31.66 32.18 30.71 31.50 239,365 -0.16(-0.51%)
Oct 10, 2014 32.12 32.75 31.46 31.66 451,272 -0.65(-2.01%)
Oct 09, 2014 32.54 32.75 31.80 32.31 494,161 -0.39(-1.19%)
Oct 08, 2014 31.54 33.60 31.15 32.70 880,781 +1.60(+5.14%)
Oct 07, 2014 31.11 31.53 30.86 31.10 391,071 -0.20(-0.64%)
Oct 06, 2014 30.92 31.50 30.92 31.30 219,335 +0.48(+1.56%)
Oct 03, 2014 30.55 31.19 30.29 30.82 158,773 +0.54(+1.78%)
Oct 02, 2014 29.81 30.59 29.38 30.28 185,946 +0.37(+1.24%)
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.