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 (%)
Sep 29, 2017 12.40 12.78 12.40 12.63 343,215 +0.19(+1.53%)
Sep 28, 2017 12.41 12.56 12.06 12.44 640,034 +0.05(+0.40%)
Sep 27, 2017 12.61 12.71 12.23 12.39 513,598 -0.16(-1.27%)
Sep 26, 2017 12.71 12.75 12.38 12.55 442,030 -0.17(-1.34%)
Sep 25, 2017 12.46 12.73 12.46 12.72 579,655 +0.23(+1.84%)
Sep 22, 2017 12.94 12.96 12.37 12.49 572,902 -0.46(-3.55%)
Sep 21, 2017 13.03 13.06 12.88 12.95 366,851 -0.01(-0.08%)
Sep 20, 2017 12.86 13.28 12.86 12.96 412,348 -0.03(-0.23%)
Sep 19, 2017 13.03 13.11 12.83 12.99 342,641 +0.00(+0.00%)
Sep 18, 2017 13.19 13.43 12.89 12.99 469,822 -0.20(-1.52%)
Sep 15, 2017 12.84 13.30 12.74 13.19 726,872 +0.33(+2.57%)
Sep 14, 2017 13.35 13.45 12.79 12.86 520,057 -0.44(-3.31%)
Sep 13, 2017 12.86 13.42 12.82 13.30 855,792 +0.45(+3.50%)
Sep 12, 2017 12.83 13.03 12.72 12.85 530,030 +0.00(+0.00%)
Sep 11, 2017 12.78 13.01 12.71 12.85 260,923 +0.12(+0.94%)
Sep 08, 2017 12.80 12.98 12.58 12.73 414,666 -0.08(-0.62%)
Sep 07, 2017 12.81 12.88 12.67 12.81 227,635 -0.01(-0.08%)
Sep 06, 2017 12.95 13.02 12.76 12.82 612,401 -0.12(-0.93%)
Sep 05, 2017 12.96 13.01 12.82 12.94 630,084 -0.06(-0.46%)
Sep 01, 2017 12.94 13.13 12.89 13.00 552,955 +0.13(+1.01%)
Aug 31, 2017 13.02 13.09 12.73 12.87 392,164 -0.11(-0.85%)
Aug 30, 2017 13.11 13.14 12.90 12.98 372,682 -0.16(-1.22%)
Aug 29, 2017 12.85 13.29 12.83 13.14 537,022 +0.12(+0.92%)
Aug 28, 2017 13.27 13.27 12.75 13.02 750,890 -0.32(-2.40%)
Aug 25, 2017 13.27 13.50 13.17 13.34 445,416 +0.16(+1.21%)
Aug 24, 2017 13.33 13.51 13.14 13.18 651,280 +0.06(+0.46%)
Aug 23, 2017 13.12 13.41 13.02 13.12 396,231 -0.10(-0.76%)
Aug 22, 2017 12.77 13.34 12.74 13.22 521,583 +0.45(+3.52%)
Aug 21, 2017 12.46 13.23 12.40 12.77 787,755 +0.22(+1.75%)
Aug 18, 2017 12.08 12.63 11.60 12.55 2,614,547 -0.73(-5.50%)
Aug 17, 2017 13.02 13.78 12.81 13.28 2,566,239 +1.02(+8.32%)
Aug 16, 2017 11.34 12.49 11.28 12.26 929,058 +1.01(+8.98%)
Aug 15, 2017 11.67 11.72 11.07 11.25 724,952 -0.40(-3.43%)
Aug 14, 2017 11.45 11.67 11.28 11.65 570,154 +0.19(+1.66%)
Aug 11, 2017 11.48 11.89 11.08 11.46 812,814 -0.24(-2.05%)
Aug 10, 2017 11.42 11.73 11.25 11.70 867,877 +0.22(+1.92%)
Aug 09, 2017 11.44 11.63 11.25 11.48 266,249 -0.08(-0.69%)
Aug 08, 2017 11.22 11.82 11.22 11.56 452,297 +0.32(+2.85%)
Aug 07, 2017 11.12 11.34 10.91 11.24 425,399 +0.17(+1.54%)
Aug 04, 2017 11.14 10.79 11.07 450,455 +0.27(+2.50%)
Aug 03, 2017 11.02 11.21 10.77 10.80 297,437 -0.25(-2.26%)
Aug 02, 2017 11.35 11.47 11.01 11.05 383,509 -0.30(-2.64%)
Aug 01, 2017 11.39 11.39 11.14 11.35 414,629 +0.04(+0.35%)
Jul 31, 2017 11.16 11.43 10.97 11.31 374,688 +0.24(+2.17%)
Jul 28, 2017 11.32 11.38 10.91 11.07 587,870 -0.33(-2.89%)
Jul 27, 2017 11.67 11.88 11.34 11.40 470,754 -0.31(-2.65%)
Jul 26, 2017 11.72 11.93 11.57 11.71 274,108 -0.02(-0.17%)
Jul 25, 2017 11.11 11.91 11.11 11.73 381,821 +0.61(+5.49%)
Jul 24, 2017 11.29 11.35 11.06 11.12 347,127 -0.19(-1.68%)
Jul 21, 2017 11.60 11.67 11.20 11.31 621,157 -0.28(-2.42%)
Jul 20, 2017 11.62 11.70 11.53 11.59 301,452 -0.04(-0.34%)
Jul 19, 2017 11.83 11.96 11.56 11.63 338,573 -0.19(-1.61%)
Jul 18, 2017 11.75 11.87 11.70 11.82 557,486 +0.01(+0.08%)
Jul 17, 2017 11.57 11.97 11.57 11.81 316,931 +0.15(+1.29%)
Jul 14, 2017 11.68 12.02 11.66 11.66 362,160 -0.05(-0.43%)
Jul 13, 2017 11.48 11.73 11.40 11.71 449,160 +0.20(+1.74%)
Jul 12, 2017 11.50 11.65 11.40 11.51 429,282 +0.06(+0.52%)
Jul 11, 2017 11.39 11.50 11.10 11.45 451,430 +0.09(+0.79%)
Jul 10, 2017 11.58 11.59 11.15 11.36 672,370 -0.23(-1.98%)
Jul 07, 2017 11.20 11.60 10.94 11.59 1,076,491 +0.40(+3.57%)
Jul 06, 2017 11.74 11.80 11.13 11.19 647,980 -0.56(-4.77%)
Jul 05, 2017 12.09 12.12 11.52 11.75 793,406 -0.38(-3.13%)
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.