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 (%)
Nov 20, 2018 12.76 12.76 0 +0.00(+0.00%)
Nov 19, 2018 12.74 12.76 12.73 12.75 610,458 +0.01(+0.08%)
Nov 16, 2018 12.72 12.75 12.72 12.74 273,400 +0.01(+0.08%)
Nov 15, 2018 12.71 12.74 12.70 12.73 197,073 +0.01(+0.08%)
Nov 14, 2018 12.71 12.72 12.70 12.72 152,754 +0.02(+0.16%)
Nov 13, 2018 12.71 12.72 12.70 12.70 147,290 +0.01(+0.08%)
Nov 12, 2018 12.70 12.73 12.68 12.69 149,721 -0.02(-0.16%)
Nov 09, 2018 12.71 12.72 12.66 12.71 266,200 -0.01(-0.08%)
Nov 08, 2018 12.72 12.73 12.70 12.72 188,103 +0.01(+0.08%)
Nov 07, 2018 12.71 12.73 12.70 12.71 293,801 +0.00(+0.00%)
Nov 06, 2018 12.72 12.73 12.71 12.71 140,117 -0.01(-0.08%)
Nov 05, 2018 12.71 12.72 12.71 12.72 102,533 +0.00(+0.00%)
Nov 02, 2018 12.72 12.72 12.70 12.72 195,400 +0.00(+0.00%)
Nov 01, 2018 12.71 12.73 12.70 12.72 141,787 +0.00(+0.00%)
Oct 31, 2018 12.72 12.72 12.68 12.72 133,632 +0.00(+0.00%)
Oct 30, 2018 12.70 12.72 12.68 12.72 194,985 +0.03(+0.24%)
Oct 29, 2018 12.70 12.72 12.66 12.69 211,253 -0.02(-0.16%)
Oct 26, 2018 12.68 12.71 12.66 12.71 137,200 +0.00(+0.00%)
Oct 25, 2018 12.68 12.72 12.65 12.71 191,803 +0.04(+0.32%)
Oct 24, 2018 12.68 12.70 12.63 12.67 449,836 +0.00(+0.00%)
Oct 23, 2018 12.69 12.72 12.67 12.67 331,420 -0.03(-0.24%)
Oct 22, 2018 12.70 12.73 12.70 12.70 108,286 +0.01(+0.08%)
Oct 19, 2018 12.70 12.73 12.69 12.69 129,400 -0.02(-0.16%)
Oct 18, 2018 12.72 12.73 12.69 12.71 145,493 -0.01(-0.08%)
Oct 17, 2018 12.67 12.74 12.67 12.72 346,067 +0.04(+0.32%)
Oct 16, 2018 12.68 12.69 12.66 12.68 290,368 +0.01(+0.08%)
Oct 15, 2018 12.69 12.70 12.66 12.67 1,485,191 -0.03(-0.24%)
Oct 12, 2018 12.69 12.72 12.66 12.70 239,600 +0.02(+0.16%)
Oct 11, 2018 12.65 12.70 12.65 12.68 342,454 +0.02(+0.16%)
Oct 10, 2018 12.65 12.68 12.64 12.66 715,267 +0.02(+0.16%)
Oct 09, 2018 12.72 12.76 12.64 12.64 1,126,574 -0.07(-0.55%)
Oct 08, 2018 12.70 12.73 12.69 12.71 127,140 -0.01(-0.08%)
Oct 05, 2018 12.67 12.74 12.67 12.72 178,500 +0.02(+0.16%)
Oct 04, 2018 12.69 12.71 12.68 12.70 456,186 +0.01(+0.08%)
Oct 03, 2018 12.70 12.70 12.69 12.69 179,946 -0.01(-0.08%)
Oct 02, 2018 12.68 12.71 12.68 12.70 643,581 +0.02(+0.16%)
Oct 01, 2018 12.73 12.80 12.68 12.68 611,132 -0.04(-0.31%)
Sep 28, 2018 12.71 12.75 12.67 12.72 242,400 -0.01(-0.08%)
Sep 27, 2018 12.71 12.73 12.68 12.73 327,903 +0.02(+0.16%)
Sep 26, 2018 12.70 12.74 12.70 12.71 171,296 +0.01(+0.08%)
Sep 25, 2018 12.77 12.77 12.69 12.70 304,836 -0.06(-0.47%)
Sep 24, 2018 12.73 12.79 12.73 12.76 618,974 +0.03(+0.24%)
Sep 21, 2018 12.82 12.89 12.73 12.73 413,000 -0.08(-0.62%)
Sep 20, 2018 12.90 12.90 12.78 12.81 233,893 +0.00(+0.00%)
Sep 19, 2018 13.08 13.09 12.79 12.81 296,542 -0.26(-1.99%)
Sep 18, 2018 13.06 13.11 13.04 13.07 181,256 +0.04(+0.31%)
Sep 17, 2018 13.04 13.09 13.02 13.03 203,948 -0.03(-0.23%)
Sep 14, 2018 13.04 13.11 13.03 13.06 490,400 +0.02(+0.15%)
Sep 13, 2018 13.12 13.19 13.00 13.04 291,723 -0.07(-0.53%)
Sep 12, 2018 13.30 13.30 13.03 13.11 181,830 -0.20(-1.50%)
Sep 11, 2018 13.09 13.36 13.09 13.31 135,915 +0.22(+1.68%)
Sep 10, 2018 13.33 13.35 12.97 13.09 307,608 -0.25(-1.87%)
Sep 07, 2018 13.43 13.50 13.22 13.34 179,600 -0.12(-0.89%)
Sep 06, 2018 13.37 13.50 13.30 13.46 130,956 +0.15(+1.13%)
Sep 05, 2018 13.41 13.48 13.29 13.31 297,054 -0.10(-0.75%)
Sep 04, 2018 13.63 13.68 13.40 13.41 219,980 -0.29(-2.12%)
Aug 31, 2018 13.70 13.70 13.70 0 +0.19(+1.41%)
Aug 30, 2018 13.45 13.56 13.35 13.51 340,004 +0.03(+0.22%)
Aug 29, 2018 13.47 13.63 13.35 13.48 501,381 +0.03(+0.22%)
Aug 28, 2018 13.50 13.53 13.35 13.45 409,675 -0.07(-0.52%)
Aug 27, 2018 13.33 13.58 13.28 13.52 395,089 +0.15(+1.12%)
Aug 24, 2018 13.41 13.43 13.31 13.37 671,500 -0.05(-0.37%)
Aug 23, 2018 13.25 13.42 13.21 13.42 707,395 +0.12(+0.90%)
Aug 22, 2018 13.27 13.44 13.23 13.30 1,306,799 -0.05(-0.37%)
Aug 21, 2018 12.98 13.44 12.84 13.35 1,390,674 +0.48(+3.73%)
Aug 20, 2018 12.72 13.07 12.72 12.87 1,797,107 +0.13(+1.02%)
Aug 17, 2018 12.74 12.88 12.72 12.74 12,888,900 +3.18(+33.26%)
Aug 16, 2018 9.570 9.980 9.070 9.560 1,264,999 +0.07(+0.74%)
Aug 15, 2018 9.070 9.490 8.960 9.490 677,846 +0.38(+4.17%)
Aug 14, 2018 8.990 9.160 8.670 9.110 842,792 +0.24(+2.71%)
Aug 13, 2018 8.730 8.890 8.220 8.870 1,132,661 +0.13(+1.49%)
Aug 10, 2018 8.960 9.000 8.730 8.740 363,700 -0.25(-2.78%)
Aug 09, 2018 8.970 9.090 8.925 8.990 678,191 +0.03(+0.33%)
Aug 08, 2018 8.950 9.017 8.830 8.960 439,424 -0.03(-0.33%)
Aug 07, 2018 9.000 9.050 8.850 8.990 326,942 +0.04(+0.45%)
Aug 06, 2018 8.930 9.105 8.770 8.950 523,604 +0.01(+0.11%)
Aug 03, 2018 9.500 9.590 8.930 8.940 696,900 -0.59(-6.19%)
Aug 02, 2018 9.530 9.680 9.450 9.530 355,704 +0.01(+0.11%)
Aug 01, 2018 9.700 9.750 9.350 9.520 287,117 -0.23(-2.36%)
Jul 31, 2018 10.04 10.04 9.530 9.750 362,775 -0.26(-2.60%)
Jul 30, 2018 10.28 10.51 9.970 10.01 654,353 -0.19(-1.86%)
Jul 27, 2018 10.73 10.84 9.970 10.20 652,400 -0.50(-4.67%)
Jul 26, 2018 10.53 10.77 10.36 10.70 437,655 +0.13(+1.23%)
Jul 25, 2018 10.50 10.62 10.38 10.57 490,359 +0.09(+0.86%)
Jul 24, 2018 10.45 10.61 10.33 10.48 650,519 +0.13(+1.26%)
Jul 23, 2018 10.30 10.57 10.03 10.35 410,153 -0.01(-0.10%)
Jul 20, 2018 10.54 10.62 10.32 10.36 430,043 -0.18(-1.71%)
Jul 19, 2018 10.23 10.64 10.15 10.54 545,831 +0.29(+2.83%)
Jul 18, 2018 10.23 10.29 10.01 10.25 285,057 +0.06(+0.59%)
Jul 17, 2018 10.11 10.29 10.04 10.19 415,912 +0.10(+0.99%)
Jul 16, 2018 10.30 10.33 9.850 10.09 467,154 -0.22(-2.13%)
Jul 13, 2018 10.31 10.60 10.18 10.31 792,779 +0.04(+0.39%)
Jul 12, 2018 9.960 10.38 9.872 10.27 529,049 +0.38(+3.84%)
Jul 11, 2018 9.950 9.950 9.610 9.890 462,182 -0.09(-0.90%)
Jul 10, 2018 10.13 10.13 9.870 9.980 455,721 -0.13(-1.29%)
Jul 09, 2018 9.990 10.14 9.880 10.11 465,149 +0.14(+1.40%)
Jul 06, 2018 10.16 10.31 9.830 9.970 443,757 -0.19(-1.87%)
Jul 05, 2018 10.12 10.20 10.05 10.16 612,474 +0.09(+0.89%)
Jul 03, 2018 10.07 10.07 10.07 0 +0.14(+1.41%)
Jul 02, 2018 9.700 9.955 9.670 9.930 526,955 +0.17(+1.74%)
Jun 29, 2018 9.560 9.980 9.560 9.760 661,913 +0.25(+2.63%)
Jun 28, 2018 9.450 9.530 9.280 9.510 406,825 +0.07(+0.74%)
Jun 27, 2018 9.420 9.520 9.235 9.440 505,654 +0.06(+0.64%)
Jun 26, 2018 9.250 9.380 9.120 9.380 865,484 +0.13(+1.41%)
Jun 25, 2018 9.430 9.527 9.070 9.250 544,554 -0.24(-2.53%)
Jun 22, 2018 9.450 9.560 9.316 9.490 771,306 +0.09(+0.96%)
Jun 21, 2018 9.300 9.520 9.290 9.400 533,791 +0.12(+1.29%)
Jun 20, 2018 9.100 9.340 9.070 9.280 476,147 +0.21(+2.32%)
Jun 19, 2018 8.900 9.100 8.778 9.070 532,300 +0.08(+0.89%)
Jun 18, 2018 8.870 9.070 8.800 8.990 372,126 +0.09(+1.01%)
Jun 15, 2018 8.940 8.850 8.900 485,188 +0.05(+0.56%)
Jun 14, 2018 8.820 8.950 8.760 8.850 518,395 +0.03(+0.34%)
Jun 13, 2018 9.150 9.190 8.790 8.820 806,367 -0.29(-3.18%)
Jun 12, 2018 9.060 9.200 9.020 9.110 695,090 -0.03(-0.33%)
Jun 11, 2018 9.350 9.500 8.955 9.140 920,225 -0.21(-2.25%)
Jun 08, 2018 9.250 9.540 9.250 9.350 569,597 +0.07(+0.75%)
Jun 07, 2018 9.800 9.830 9.220 9.280 713,053 -0.51(-5.21%)
Jun 06, 2018 9.850 9.790 912,091 +0.41(+4.37%)
Jun 05, 2018 9.250 9.490 9.210 9.380 892,800 +0.07(+0.75%)
Jun 04, 2018 9.030 9.320 8.880 9.310 1,350,524 +0.28(+3.10%)
Jun 01, 2018 9.080 9.325 8.960 9.030 1,090,245 -0.05(-0.55%)
May 31, 2018 9.310 9.310 8.860 9.080 1,417,063 -0.22(-2.37%)
May 30, 2018 9.200 9.470 9.070 9.300 1,435,286 +0.12(+1.31%)
May 29, 2018 8.790 9.230 8.590 9.180 3,455,393 +0.53(+6.13%)
May 25, 2018 8.650 8.650 8.650 0 -5.82(-40.22%)
May 24, 2018 14.91 14.97 14.43 14.47 1,294,562 -0.43(-2.89%)
May 23, 2018 15.01 15.11 14.40 14.90 578,016 -0.24(-1.59%)
May 22, 2018 16.55 16.55 15.11 15.14 416,553 -1.48(-8.90%)
May 21, 2018 16.30 17.04 16.22 16.62 482,563 +0.20(+1.22%)
May 18, 2018 16.45 16.57 16.25 16.42 351,256 +0.06(+0.37%)
May 17, 2018 16.32 16.62 16.32 16.36 213,999 +0.01(+0.06%)
May 16, 2018 15.85 16.40 15.84 16.35 266,681 +0.54(+3.42%)
May 15, 2018 15.67 15.87 15.52 15.81 285,332 +0.12(+0.76%)
May 14, 2018 15.76 16.06 15.61 15.69 285,380 +0.03(+0.19%)
May 11, 2018 15.60 15.72 15.54 15.66 175,504 +0.06(+0.38%)
May 10, 2018 15.77 15.90 15.58 15.60 152,077 -0.20(-1.27%)
May 09, 2018 16.52 16.67 15.71 15.80 363,373 -0.73(-4.42%)
May 08, 2018 15.97 16.66 15.97 16.53 316,937 +0.49(+3.05%)
May 07, 2018 15.44 16.13 15.44 16.04 267,485 +0.64(+4.16%)
May 04, 2018 15.01 15.63 15.01 15.40 217,640 +0.40(+2.67%)
May 03, 2018 14.99 15.12 14.84 15.00 219,890 +0.01(+0.07%)
May 02, 2018 14.99 15.19 14.68 14.99 360,325 -0.02(-0.13%)
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.