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 (%)
Feb 29, 2016 34.90 37.00 33.72 34.93 803,410 +0.02(+0.06%)
Feb 26, 2016 32.40 35.70 32.36 34.91 1,849,626 +5.60(+19.11%)
Feb 25, 2016 29.85 29.87 28.59 29.31 777,429 -0.36(-1.21%)
Feb 24, 2016 28.78 29.90 28.12 29.67 367,675 +0.60(+2.06%)
Feb 23, 2016 28.57 29.40 28.44 29.07 246,819 +0.49(+1.71%)
Feb 22, 2016 28.01 28.84 28.01 28.58 292,342 +0.96(+3.48%)
Feb 19, 2016 27.38 28.00 26.94 27.62 179,682 +0.20(+0.73%)
Feb 18, 2016 27.36 27.59 26.55 27.42 162,294 +0.06(+0.22%)
Feb 17, 2016 26.72 27.67 26.46 27.36 339,279 +0.91(+3.44%)
Feb 16, 2016 25.31 26.70 25.22 26.45 424,724 +1.54(+6.18%)
Feb 12, 2016 25.23 24.91 24.91 24.91 315,700 +0.25(+1.01%)
Feb 11, 2016 24.29 24.97 23.86 24.66 191,861 +0.05(+0.20%)
Feb 10, 2016 24.37 25.09 23.17 24.61 488,220 +0.54(+2.24%)
Feb 09, 2016 24.80 26.00 24.05 24.07 523,357 -1.19(-4.71%)
Feb 08, 2016 27.27 27.27 24.61 25.26 682,099 -2.36(-8.54%)
Feb 05, 2016 29.31 29.36 27.48 27.62 431,932 -1.69(-5.77%)
Feb 04, 2016 28.44 29.45 28.25 29.31 272,750 +0.89(+3.13%)
Feb 03, 2016 28.08 28.51 27.53 28.42 241,375 +0.52(+1.86%)
Feb 02, 2016 27.79 28.15 27.33 27.90 177,765 -0.23(-0.82%)
Feb 01, 2016 27.67 28.91 27.31 28.13 300,080 +0.35(+1.26%)
Jan 29, 2016 26.71 27.84 26.71 27.78 218,067 +1.08(+4.04%)
Jan 28, 2016 26.48 26.98 25.67 26.70 194,732 +0.42(+1.60%)
Jan 27, 2016 26.83 27.25 26.15 26.28 311,722 -1.02(-3.74%)
Jan 26, 2016 26.00 27.44 26.00 27.30 223,178 +1.12(+4.28%)
Jan 25, 2016 26.39 26.52 25.79 26.18 293,484 -0.22(-0.83%)
Jan 22, 2016 26.53 26.53 25.21 26.40 538,461 +0.22(+0.84%)
Jan 21, 2016 27.19 27.50 25.67 26.18 500,673 -1.11(-4.07%)
Jan 20, 2016 27.39 27.97 26.51 27.29 699,059 -0.51(-1.83%)
Jan 19, 2016 29.94 29.94 27.55 27.80 412,729 -1.86(-6.27%)
Jan 15, 2016 27.38 29.66 29.66 29.66 597,500 +1.39(+4.92%)
Jan 14, 2016 27.40 28.57 27.01 28.27 397,134 +0.77(+2.80%)
Jan 13, 2016 28.80 29.26 27.45 27.50 439,746 -1.30(-4.51%)
Jan 12, 2016 27.98 28.92 27.82 28.80 386,168 +1.06(+3.82%)
Jan 11, 2016 26.03 27.89 25.73 27.74 377,915 +1.94(+7.52%)
Jan 08, 2016 26.59 26.79 25.44 25.80 1,531,944 -0.49(-1.86%)
Jan 07, 2016 26.46 26.97 26.15 26.29 259,993 -0.70(-2.59%)
Jan 06, 2016 27.52 27.65 26.50 26.99 486,032 -0.85(-3.05%)
Jan 05, 2016 28.21 28.61 27.79 27.84 234,140 -0.43(-1.52%)
Jan 04, 2016 27.69 28.51 27.29 28.27 566,632 +0.29(+1.04%)
Dec 31, 2015 28.15 27.98 27.98 27.98 234,200 -0.16(-0.57%)
Dec 30, 2015 28.19 28.64 27.86 28.14 267,213 +0.09(+0.32%)
Dec 29, 2015 27.75 28.25 27.62 28.05 367,787 +0.42(+1.52%)
Dec 28, 2015 27.85 27.98 26.91 27.63 350,982 -0.36(-1.29%)
Dec 24, 2015 28.44 27.99 27.99 27.99 152,200 -0.45(-1.58%)
Dec 23, 2015 28.15 28.81 28.15 28.44 370,428 +0.25(+0.89%)
Dec 22, 2015 27.77 28.69 27.56 28.19 460,503 +0.34(+1.22%)
Dec 21, 2015 27.29 27.97 27.07 27.85 638,625 +0.55(+2.01%)
Dec 18, 2015 28.24 28.60 25.86 27.30 1,679,544 -1.17(-4.11%)
Dec 17, 2015 31.20 31.61 28.44 28.47 753,442 -3.07(-9.73%)
Dec 16, 2015 30.89 31.74 30.30 31.54 275,322 +0.82(+2.67%)
Dec 15, 2015 30.40 31.09 30.00 30.72 950,396 -1.89(-5.80%)
Dec 14, 2015 32.33 32.76 31.77 32.61 268,221 +0.38(+1.18%)
Dec 11, 2015 32.31 32.63 31.79 32.23 446,782 -0.61(-1.86%)
Dec 10, 2015 33.00 33.12 32.32 32.84 196,360 -0.02(-0.06%)
Dec 09, 2015 32.53 33.23 32.06 32.86 319,039 +0.21(+0.64%)
Dec 08, 2015 32.85 32.89 30.83 32.65 508,932 -0.53(-1.60%)
Dec 07, 2015 33.65 33.82 33.12 33.18 295,435 -0.65(-1.92%)
Dec 04, 2015 33.18 34.19 33.09 33.83 299,770 +0.70(+2.11%)
Dec 03, 2015 33.78 33.78 32.89 33.13 195,707 -0.14(-0.42%)
Dec 02, 2015 33.00 33.41 32.91 33.27 134,566 +0.20(+0.60%)
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.