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 (%)
Mar 31, 2017 18.30 18.63 17.86 18.50 733,595 +0.18(+0.98%)
Mar 30, 2017 18.51 18.64 18.31 18.32 395,309 -0.20(-1.08%)
Mar 29, 2017 17.76 18.84 17.70 18.52 664,133 +0.65(+3.64%)
Mar 28, 2017 17.35 17.92 17.24 17.87 433,839 +0.52(+3.00%)
Mar 27, 2017 16.87 17.46 16.87 17.35 321,508 +0.31(+1.82%)
Mar 24, 2017 17.10 17.23 16.90 17.04 337,499 +0.00(+0.00%)
Mar 23, 2017 16.66 17.22 16.54 17.04 412,321 -0.04(-0.23%)
Mar 22, 2017 16.93 17.16 16.83 17.08 428,829 +0.05(+0.29%)
Mar 21, 2017 16.76 17.24 16.55 17.03 681,021 +0.34(+2.04%)
Mar 20, 2017 16.72 16.84 16.53 16.69 328,181 +0.03(+0.18%)
Mar 17, 2017 17.19 17.45 16.65 16.66 1,061,469 -0.71(-4.09%)
Mar 16, 2017 16.92 17.45 16.83 17.37 345,747 +0.51(+3.02%)
Mar 15, 2017 16.67 17.01 16.61 16.86 259,947 +0.19(+1.14%)
Mar 14, 2017 16.93 16.95 16.39 16.67 296,112 -0.26(-1.54%)
Mar 13, 2017 17.42 16.81 16.93 263,751 -0.33(-1.91%)
Mar 10, 2017 17.17 17.35 16.97 17.26 243,439 +0.24(+1.41%)
Mar 09, 2017 17.38 17.61 16.92 17.02 460,707 -0.39(-2.24%)
Mar 08, 2017 16.88 17.44 16.73 17.41 460,795 +0.45(+2.65%)
Mar 07, 2017 17.28 17.50 16.95 16.96 528,260 -0.42(-2.42%)
Mar 06, 2017 16.89 17.45 16.70 17.38 673,894 +0.37(+2.18%)
Mar 03, 2017 17.44 17.63 16.75 17.01 637,353 -0.43(-2.47%)
Mar 02, 2017 17.75 17.91 17.38 17.44 490,560 -0.44(-2.46%)
Mar 01, 2017 18.11 18.16 17.75 17.88 757,471 -0.04(-0.22%)
Feb 28, 2017 18.65 18.69 17.91 17.92 1,058,477 -0.75(-4.02%)
Feb 27, 2017 19.60 19.85 18.52 18.67 1,412,756 -1.12(-5.66%)
Feb 24, 2017 21.21 21.73 19.22 19.79 3,339,445 -2.67(-11.89%)
Feb 23, 2017 22.89 22.89 22.07 22.46 648,126 -0.34(-1.49%)
Feb 22, 2017 23.10 23.19 22.50 22.80 576,479 -0.46(-1.98%)
Feb 21, 2017 23.16 23.36 22.70 23.26 331,141 +0.22(+0.95%)
Feb 17, 2017 23.04 23.04 23.04 0 -0.52(-2.21%)
Feb 16, 2017 23.64 23.65 23.07 23.56 359,006 -0.05(-0.21%)
Feb 15, 2017 22.80 23.62 22.62 23.61 535,857 +0.78(+3.42%)
Feb 14, 2017 22.88 23.05 22.64 22.83 246,467 -0.07(-0.31%)
Feb 13, 2017 23.60 23.65 22.90 22.90 385,045 -0.58(-2.47%)
Feb 10, 2017 23.27 23.58 23.00 23.48 377,816 +0.42(+1.82%)
Feb 09, 2017 21.96 23.39 21.99 23.06 371,530 +1.10(+5.01%)
Feb 08, 2017 21.69 22.16 21.44 21.96 366,987 +0.22(+1.01%)
Feb 07, 2017 21.92 22.09 21.25 21.74 878,984 -0.27(-1.23%)
Feb 06, 2017 21.71 22.11 21.63 22.01 216,259 +0.22(+1.01%)
Feb 03, 2017 21.70 22.45 21.66 21.79 387,273 +0.20(+0.93%)
Feb 02, 2017 21.33 21.64 20.90 21.59 454,873 +0.22(+1.03%)
Feb 01, 2017 21.79 21.91 21.18 21.37 368,876 -0.46(-2.11%)
Jan 31, 2017 21.64 21.90 21.28 21.83 255,262 +0.10(+0.46%)
Jan 30, 2017 21.62 21.84 21.38 21.73 208,166 -0.03(-0.14%)
Jan 27, 2017 22.00 22.09 21.54 21.76 345,920 -0.21(-0.96%)
Jan 26, 2017 22.30 22.55 21.89 21.97 316,547 -0.37(-1.66%)
Jan 25, 2017 21.50 22.41 21.50 22.34 542,948 +0.86(+4.00%)
Jan 24, 2017 21.42 21.60 21.07 21.48 324,619 +0.12(+0.56%)
Jan 23, 2017 21.74 21.78 21.20 21.36 381,918 -0.33(-1.52%)
Jan 20, 2017 21.32 21.83 21.22 21.69 415,875 +0.26(+1.21%)
Jan 19, 2017 21.24 21.52 21.11 21.43 352,662 +0.04(+0.19%)
Jan 18, 2017 21.43 21.50 21.00 21.39 497,647 +0.15(+0.71%)
Jan 17, 2017 21.93 21.98 21.20 21.24 927,135 -0.66(-3.01%)
Jan 13, 2017 21.90 21.90 21.90 0 -0.63(-2.80%)
Jan 12, 2017 22.86 23.03 22.40 22.53 589,117 -0.52(-2.26%)
Jan 11, 2017 23.46 23.46 22.80 23.05 537,166 -0.59(-2.50%)
Jan 10, 2017 23.66 24.00 23.39 23.64 552,406 -0.02(-0.08%)
Jan 09, 2017 25.72 25.72 23.01 23.66 1,491,382 -2.10(-8.15%)
Jan 06, 2017 25.51 25.92 25.04 25.76 608,753 +0.21(+0.82%)
Jan 05, 2017 24.46 25.62 24.13 25.55 415,360 +0.92(+3.74%)
Jan 04, 2017 23.57 24.71 23.45 24.63 394,339 +1.15(+4.90%)
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.