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 (%)
Aug 31, 2015 36.45 36.79 34.13 34.54 892,452 -2.24(-6.09%)
Aug 28, 2015 34.48 37.20 33.50 36.78 1,606,737 +1.04(+2.91%)
Aug 27, 2015 34.80 35.90 34.50 35.74 965,242 +1.37(+3.99%)
Aug 26, 2015 35.56 35.66 33.38 34.37 774,068 -0.29(-0.84%)
Aug 25, 2015 36.50 36.55 34.64 34.66 1,004,296 -0.72(-2.04%)
Aug 24, 2015 34.45 36.99 30.49 35.38 1,090,682 -1.18(-3.23%)
Aug 21, 2015 36.89 37.25 35.38 36.56 1,163,814 -1.24(-3.28%)
Aug 20, 2015 38.56 39.19 37.74 37.80 699,781 -1.00(-2.58%)
Aug 19, 2015 38.91 39.70 38.39 38.80 963,207 +0.43(+1.12%)
Aug 18, 2015 41.57 41.87 38.19 38.37 1,080,090 -3.12(-7.52%)
Aug 17, 2015 42.10 42.30 41.10 41.49 310,138 -0.66(-1.57%)
Aug 14, 2015 42.36 42.70 41.10 42.15 234,092 -0.17(-0.40%)
Aug 13, 2015 41.30 42.52 41.03 42.32 323,483 +0.92(+2.22%)
Aug 12, 2015 41.05 41.49 40.27 41.40 364,179 -0.07(-0.17%)
Aug 11, 2015 42.41 43.24 40.67 41.47 453,681 -1.11(-2.61%)
Aug 10, 2015 42.88 43.37 41.64 42.58 319,238 +0.23(+0.54%)
Aug 07, 2015 41.97 43.84 41.16 42.35 607,144 +0.06(+0.14%)
Aug 06, 2015 43.67 43.96 40.71 42.29 645,732 -1.40(-3.20%)
Aug 05, 2015 44.01 45.03 43.28 43.69 387,744 +0.16(+0.37%)
Aug 04, 2015 43.68 44.49 42.78 43.53 565,467 -0.09(-0.21%)
Aug 03, 2015 44.85 44.99 43.06 43.62 420,629 -1.23(-2.74%)
Jul 31, 2015 44.93 45.40 44.21 44.85 411,704 -0.13(-0.29%)
Jul 30, 2015 43.34 45.24 42.75 44.98 801,628 +1.43(+3.28%)
Jul 29, 2015 41.34 43.74 41.20 43.55 666,759 +2.21(+5.35%)
Jul 28, 2015 40.64 41.38 39.86 41.34 589,869 +1.48(+3.71%)
Jul 27, 2015 42.55 42.71 39.27 39.86 776,522 -2.99(-6.98%)
Jul 24, 2015 45.60 45.67 42.65 42.85 445,918 -2.75(-6.03%)
Jul 23, 2015 45.30 46.61 44.54 45.60 778,127 +0.06(+0.13%)
Jul 22, 2015 43.21 45.78 42.60 45.54 913,653 +2.40(+5.56%)
Jul 21, 2015 41.33 43.43 41.31 43.14 453,178 +1.66(+4.00%)
Jul 20, 2015 41.76 42.10 41.22 41.48 361,912 -0.31(-0.74%)
Jul 17, 2015 42.55 42.60 41.42 41.79 558,635 -0.74(-1.74%)
Jul 16, 2015 41.49 43.03 41.35 42.53 982,361 +1.58(+3.86%)
Jul 15, 2015 41.87 41.87 40.86 40.95 377,950 -1.01(-2.41%)
Jul 14, 2015 41.65 42.36 41.28 41.96 401,406 +0.34(+0.82%)
Jul 13, 2015 40.96 42.57 40.90 41.62 1,060,290 +1.06(+2.61%)
Jul 10, 2015 40.48 40.87 39.74 40.56 202,210 +0.42(+1.05%)
Jul 09, 2015 40.69 41.50 39.99 40.14 333,885 +0.22(+0.55%)
Jul 08, 2015 40.23 40.57 39.41 39.92 355,572 -0.79(-1.94%)
Jul 07, 2015 39.92 40.93 39.42 40.71 541,493 +0.67(+1.67%)
Jul 06, 2015 39.95 41.34 39.50 40.04 351,020 -0.14(-0.35%)
Jul 02, 2015 40.78 40.18 40.18 40.18 211,000 -0.57(-1.40%)
Jul 01, 2015 41.13 41.13 40.27 40.75 556,631 -0.19(-0.46%)
Jun 30, 2015 40.66 41.22 39.75 40.94 407,410 +0.40(+0.99%)
Jun 29, 2015 39.55 41.66 39.39 40.54 661,552 +0.39(+0.97%)
Jun 26, 2015 39.63 40.65 39.23 40.15 1,399,693 +0.24(+0.60%)
Jun 25, 2015 39.50 39.93 39.26 39.91 384,749 +0.54(+1.37%)
Jun 24, 2015 39.40 39.93 38.31 39.37 429,080 -0.22(-0.56%)
Jun 23, 2015 39.00 40.06 38.85 39.59 508,517 +0.54(+1.38%)
Jun 22, 2015 39.95 40.06 38.43 39.05 872,112 -0.81(-2.03%)
Jun 19, 2015 39.00 40.42 38.02 39.86 2,253,566 -2.19(-5.21%)
Jun 18, 2015 42.55 42.69 40.89 42.05 597,585 -0.39(-0.92%)
Jun 17, 2015 41.41 42.92 41.41 42.44 532,255 +0.54(+1.29%)
Jun 16, 2015 42.02 42.32 41.40 41.90 610,830 -0.23(-0.55%)
Jun 15, 2015 40.83 42.59 40.50 42.13 690,752 +1.06(+2.58%)
Jun 12, 2015 40.27 41.40 40.02 41.07 572,872 +0.79(+1.96%)
Jun 11, 2015 39.96 40.61 39.62 40.28 573,304 +0.39(+0.98%)
Jun 10, 2015 38.50 40.43 38.40 39.89 1,222,123 +1.40(+3.64%)
Jun 09, 2015 37.45 38.85 37.09 38.49 971,822 +0.88(+2.34%)
Jun 08, 2015 36.43 37.98 36.33 37.61 1,360,385 +1.30(+3.58%)
Jun 05, 2015 35.07 36.98 34.32 36.31 3,240,006 +2.53(+7.49%)
Jun 04, 2015 32.33 33.90 32.01 33.78 1,311,270 +1.26(+3.87%)
Jun 03, 2015 31.68 32.60 31.51 32.52 397,116 +0.86(+2.72%)
Jun 02, 2015 32.05 32.42 31.45 31.66 421,045 -0.43(-1.34%)
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.