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 (%)
Jul 31, 2014 29.58 29.83 29.01 29.01 207,278 -0.53(-1.79%)
Jul 30, 2014 29.98 30.44 29.19 29.54 334,262 -0.34(-1.14%)
Jul 29, 2014 31.27 31.39 29.60 29.88 514,856 -2.01(-6.30%)
Jul 28, 2014 31.93 32.87 31.55 31.89 470,179 +0.37(+1.17%)
Jul 25, 2014 30.98 31.94 30.26 31.52 594,895 +0.85(+2.77%)
Jul 24, 2014 30.43 30.83 30.19 30.67 450,501 +1.40(+4.78%)
Jul 23, 2014 28.86 29.46 28.64 29.27 234,939 +0.30(+1.04%)
Jul 22, 2014 28.69 29.30 28.19 28.97 194,635 +0.56(+1.97%)
Jul 21, 2014 28.45 28.96 27.71 28.41 166,432 +0.02(+0.07%)
Jul 18, 2014 28.46 28.68 27.91 28.39 158,949 +0.00(+0.00%)
Jul 17, 2014 28.84 28.84 28.06 28.39 201,465 -0.43(-1.49%)
Jul 16, 2014 29.95 29.95 28.03 28.82 480,897 -0.83(-2.80%)
Jul 15, 2014 30.48 30.48 28.83 29.65 305,057 -0.65(-2.15%)
Jul 14, 2014 29.92 30.51 29.41 30.30 290,613 +0.75(+2.54%)
Jul 11, 2014 29.50 30.00 29.01 29.55 314,970 +0.10(+0.34%)
Jul 10, 2014 29.97 29.98 28.82 29.45 420,626 -0.95(-3.12%)
Jul 09, 2014 29.88 30.55 29.45 30.40 186,537 +0.69(+2.32%)
Jul 08, 2014 29.79 30.27 28.60 29.71 653,106 -0.19(-0.64%)
Jul 07, 2014 32.47 32.48 29.37 29.90 564,699 -2.29(-7.11%)
Jul 03, 2014 32.66 32.19 32.19 32.19 148,200 -0.29(-0.89%)
Jul 02, 2014 33.94 33.97 32.35 32.48 188,138 -1.31(-3.88%)
Jul 01, 2014 34.59 35.50 33.50 33.79 344,383 -0.59(-1.72%)
Jun 30, 2014 34.21 34.72 33.80 34.38 195,576 +0.43(+1.27%)
Jun 27, 2014 34.48 35.11 33.40 33.95 895,327 -0.55(-1.59%)
Jun 26, 2014 34.50 35.59 33.69 34.50 299,770 -0.12(-0.35%)
Jun 25, 2014 32.29 35.00 32.12 34.62 303,917 +2.14(+6.59%)
Jun 24, 2014 32.12 33.98 32.01 32.48 422,687 +0.17(+0.53%)
Jun 23, 2014 30.00 32.97 30.00 32.31 477,931 +1.97(+6.49%)
Jun 20, 2014 30.26 30.96 29.95 30.34 365,764 -0.04(-0.13%)
Jun 19, 2014 31.08 31.12 29.60 30.38 354,600 -0.70(-2.25%)
Jun 18, 2014 31.33 31.48 30.34 31.08 374,523 -0.17(-0.54%)
Jun 17, 2014 31.76 32.00 29.62 31.25 616,996 -0.54(-1.70%)
Jun 16, 2014 33.62 34.13 29.98 31.79 656,624 -1.86(-5.53%)
Jun 13, 2014 32.00 34.24 31.97 33.65 397,052 +1.53(+4.76%)
Jun 12, 2014 31.13 32.41 31.03 32.12 444,325 +1.02(+3.28%)
Jun 11, 2014 31.73 31.73 30.58 31.10 243,825 -0.51(-1.61%)
Jun 10, 2014 29.54 31.98 29.37 31.61 385,528 +2.52(+8.66%)
Jun 06, 2014 28.83 29.84 28.10 29.09 511,425 +0.29(+1.01%)
Jun 05, 2014 28.92 28.99 28.40 28.80 281,697 +0.28(+0.98%)
Jun 04, 2014 28.05 29.04 28.05 28.52 148,559 +0.21(+0.74%)
Jun 03, 2014 29.01 29.01 27.44 28.31 152,704 -0.82(-2.81%)
Jun 02, 2014 29.87 29.89 28.99 29.13 149,930 -0.17(-0.58%)
May 30, 2014 29.07 29.52 28.81 29.30 74,807 +0.21(+0.72%)
May 29, 2014 29.00 30.15 28.71 29.09 242,382 +0.24(+0.83%)
May 28, 2014 28.97 29.51 28.32 28.85 122,210 -0.15(-0.52%)
May 27, 2014 29.19 30.21 28.81 29.00 131,721 +0.17(+0.59%)
May 23, 2014 28.87 28.83 28.83 28.83 52,400 -0.13(-0.45%)
May 22, 2014 29.31 29.31 28.66 28.96 53,676 -0.15(-0.52%)
May 21, 2014 28.68 29.74 28.43 29.11 196,844 +0.62(+2.18%)
May 20, 2014 28.87 29.06 28.15 28.49 112,268 -0.06(-0.21%)
May 19, 2014 28.52 29.11 28.01 28.55 114,374 +0.09(+0.32%)
May 16, 2014 27.40 28.87 27.40 28.46 160,670 +1.02(+3.72%)
May 15, 2014 27.69 27.95 27.20 27.44 74,457 -0.13(-0.47%)
May 14, 2014 27.00 28.48 26.99 27.57 164,807 +0.88(+3.30%)
May 13, 2014 26.60 27.81 26.45 26.69 156,245 +0.70(+2.69%)
May 12, 2014 26.00 26.25 25.79 25.99 231,734 +0.00(+0.00%)
May 09, 2014 26.59 26.99 25.98 25.99 130,022 -0.39(-1.48%)
May 08, 2014 27.01 28.31 26.35 26.38 130,708 -0.88(-3.23%)
May 07, 2014 27.77 28.00 27.00 27.26 139,953 -0.41(-1.48%)
May 06, 2014 28.91 29.73 27.25 27.67 316,479 -1.32(-4.55%)
May 05, 2014 28.05 29.00 27.38 28.99 260,573 +1.34(+4.85%)
May 02, 2014 26.62 27.92 26.61 27.65 128,804 +0.88(+3.29%)
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.