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 29, 2016 35.62 35.83 35.04 35.54 204,069 +0.05(+0.14%)
Jul 28, 2016 35.50 35.67 35.08 35.49 119,132 +0.01(+0.03%)
Jul 27, 2016 35.83 35.88 35.04 35.48 372,929 -0.37(-1.03%)
Jul 26, 2016 36.88 36.88 35.20 35.85 737,284 -1.83(-4.86%)
Jul 25, 2016 37.99 37.99 37.39 37.68 146,462 -0.16(-0.42%)
Jul 22, 2016 36.55 38.00 36.55 37.84 287,909 +1.45(+3.98%)
Jul 21, 2016 36.55 36.86 36.32 36.39 146,843 -0.27(-0.74%)
Jul 20, 2016 36.29 37.47 35.84 36.66 232,897 +0.35(+0.96%)
Jul 19, 2016 35.74 36.53 35.66 36.31 217,100 +0.52(+1.45%)
Jul 18, 2016 35.66 36.06 35.52 35.79 219,866 +0.03(+0.08%)
Jul 15, 2016 37.10 37.10 35.62 35.76 309,477 -1.20(-3.25%)
Jul 14, 2016 37.41 37.63 36.79 36.96 172,817 -0.08(-0.22%)
Jul 13, 2016 37.45 37.80 36.94 37.04 144,401 -0.43(-1.15%)
Jul 12, 2016 37.22 37.54 36.98 37.47 223,321 +0.26(+0.70%)
Jul 11, 2016 37.34 37.49 36.51 37.21 394,137 +0.08(+0.22%)
Jul 08, 2016 37.16 37.97 37.06 37.13 188,625 +0.18(+0.49%)
Jul 07, 2016 36.68 37.43 36.47 36.95 310,932 +0.38(+1.04%)
Jul 06, 2016 35.97 36.64 35.89 36.57 239,880 +0.52(+1.44%)
Jul 05, 2016 36.33 36.33 35.52 36.05 204,995 -0.39(-1.07%)
Jul 01, 2016 36.49 36.44 36.44 36.44 131,600 +0.17(+0.47%)
Jun 30, 2016 36.72 36.85 35.98 36.27 232,594 -0.46(-1.25%)
Jun 29, 2016 35.90 36.77 35.53 36.73 193,352 +1.26(+3.55%)
Jun 28, 2016 35.11 35.92 35.01 35.47 181,640 +0.53(+1.52%)
Jun 27, 2016 36.23 36.24 34.53 34.94 488,371 -1.75(-4.77%)
Jun 24, 2016 35.92 37.18 35.92 36.69 323,269 -0.83(-2.21%)
Jun 23, 2016 37.87 38.07 37.36 37.52 258,009 -0.03(-0.08%)
Jun 22, 2016 38.18 38.42 37.35 37.55 306,911 -0.68(-1.78%)
Jun 21, 2016 38.81 38.90 37.62 38.23 235,597 -0.39(-1.01%)
Jun 20, 2016 38.76 39.45 38.40 38.62 403,220 +0.31(+0.81%)
Jun 17, 2016 37.93 38.55 37.36 38.31 270,719 +0.56(+1.48%)
Jun 16, 2016 37.69 38.25 37.25 37.75 356,553 +0.50(+1.34%)
Jun 15, 2016 37.40 38.13 37.18 37.25 212,590 -0.13(-0.35%)
Jun 14, 2016 36.82 37.76 36.82 37.38 294,743 +0.43(+1.16%)
Jun 13, 2016 36.80 37.68 36.71 36.95 278,475 -0.23(-0.62%)
Jun 10, 2016 38.97 39.03 37.00 37.18 456,428 -2.04(-5.20%)
Jun 09, 2016 38.01 39.41 37.56 39.22 489,206 +1.06(+2.78%)
Jun 08, 2016 37.66 38.16 37.34 38.16 442,090 +0.58(+1.54%)
Jun 07, 2016 37.62 37.87 37.03 37.58 313,827 -0.12(-0.32%)
Jun 06, 2016 37.03 37.86 36.72 37.70 240,872 +0.70(+1.89%)
Jun 03, 2016 36.71 37.71 36.31 37.00 322,302 +0.15(+0.41%)
Jun 02, 2016 36.90 37.10 36.30 36.85 347,039 -0.19(-0.51%)
Jun 01, 2016 38.44 38.90 36.95 37.04 1,563,834 +0.12(+0.33%)
May 31, 2016 36.53 37.25 36.29 36.92 1,149,981 +0.89(+2.47%)
May 27, 2016 36.70 36.03 36.03 36.03 378,300 -0.47(-1.29%)
May 26, 2016 36.59 37.07 36.17 36.50 216,312 -0.12(-0.33%)
May 25, 2016 36.51 36.89 35.93 36.62 222,906 +0.16(+0.44%)
May 24, 2016 35.71 36.72 35.46 36.46 318,345 +1.00(+2.82%)
May 23, 2016 35.91 36.15 35.31 35.46 313,488 -0.53(-1.47%)
May 20, 2016 36.14 36.26 35.30 35.99 267,508 -0.02(-0.06%)
May 19, 2016 36.00 36.25 35.03 36.01 295,628 -0.05(-0.14%)
May 18, 2016 36.77 37.10 35.84 36.06 258,207 -0.76(-2.06%)
May 17, 2016 37.37 38.00 36.51 36.82 246,370 -0.53(-1.42%)
May 16, 2016 37.18 37.41 36.66 37.35 201,093 +0.18(+0.48%)
May 13, 2016 37.31 38.40 37.03 37.17 233,946 -0.28(-0.75%)
May 12, 2016 37.30 37.60 36.89 37.45 478,114 +0.19(+0.51%)
May 11, 2016 39.31 39.68 37.00 37.26 359,848 -2.44(-6.15%)
May 10, 2016 40.00 40.00 38.76 39.70 360,863 -0.12(-0.30%)
May 09, 2016 38.08 40.60 37.90 39.82 429,964 +1.85(+4.87%)
May 06, 2016 38.17 38.48 37.42 37.97 193,257 -0.36(-0.94%)
May 05, 2016 38.98 39.06 38.26 38.33 197,296 -0.57(-1.47%)
May 04, 2016 38.06 39.18 37.90 38.90 345,111 +0.67(+1.75%)
May 03, 2016 38.21 38.76 37.97 38.23 212,111 -0.25(-0.65%)
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.