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 30, 2016 24.94 24.96 24.44 24.66 307,511 -0.22(-0.88%)
Nov 29, 2016 25.46 25.60 24.67 24.88 499,615 -0.59(-2.32%)
Nov 28, 2016 25.62 25.79 25.14 25.47 611,686 -0.23(-0.89%)
Nov 25, 2016 25.58 25.82 25.41 25.70 240,607 +0.10(+0.39%)
Nov 23, 2016 25.60 25.60 25.60 0 +0.17(+0.67%)
Nov 22, 2016 25.49 25.56 24.97 25.43 772,775 +0.17(+0.67%)
Nov 21, 2016 24.89 25.38 24.81 25.26 735,635 +0.48(+1.94%)
Nov 18, 2016 24.82 24.90 24.24 24.78 614,535 +0.14(+0.57%)
Nov 17, 2016 22.84 24.67 22.84 24.64 740,394 +1.80(+7.88%)
Nov 16, 2016 22.60 24.02 22.23 22.84 1,520,718 +0.23(+1.02%)
Nov 15, 2016 21.99 25.85 20.81 22.61 4,970,271 -1.33(-5.56%)
Nov 14, 2016 24.20 25.11 23.65 23.94 1,868,185 +0.18(+0.76%)
Nov 11, 2016 23.65 24.22 23.46 23.76 938,131 +0.14(+0.59%)
Nov 10, 2016 22.72 24.15 22.66 23.62 1,408,658 +1.05(+4.65%)
Nov 09, 2016 21.25 22.85 21.06 22.57 773,126 +0.84(+3.87%)
Nov 08, 2016 21.89 22.06 21.53 21.73 410,694 -0.16(-0.73%)
Nov 07, 2016 22.14 22.73 21.89 21.89 710,943 -0.07(-0.32%)
Nov 04, 2016 21.70 22.27 21.67 21.96 394,678 +0.25(+1.15%)
Nov 03, 2016 22.07 22.26 21.69 21.71 370,908 -0.28(-1.27%)
Nov 02, 2016 21.75 22.06 21.55 21.99 379,757 +0.19(+0.87%)
Nov 01, 2016 22.64 22.87 21.72 21.80 572,494 -0.87(-3.84%)
Oct 31, 2016 22.14 22.78 22.12 22.67 392,257 +0.56(+2.53%)
Oct 28, 2016 21.96 22.19 21.94 22.11 347,035 +0.18(+0.82%)
Oct 27, 2016 21.92 22.24 21.82 21.93 395,379 +0.13(+0.60%)
Oct 26, 2016 21.85 22.20 21.58 21.80 377,512 -0.22(-1.00%)
Oct 25, 2016 21.91 22.11 21.85 22.02 448,841 -0.10(-0.45%)
Oct 24, 2016 22.20 22.35 21.82 22.12 538,412 +0.12(+0.55%)
Oct 21, 2016 21.66 22.29 21.63 22.00 395,313 +0.23(+1.06%)
Oct 20, 2016 22.07 22.27 21.52 21.77 737,688 -0.57(-2.55%)
Oct 19, 2016 22.20 22.50 22.07 22.34 318,160 +0.13(+0.59%)
Oct 18, 2016 22.12 22.49 21.97 22.21 383,535 +0.38(+1.74%)
Oct 17, 2016 22.05 22.15 21.63 21.83 414,459 -0.29(-1.31%)
Oct 14, 2016 21.74 22.32 21.65 22.12 420,496 +0.46(+2.12%)
Oct 13, 2016 21.92 22.44 21.53 21.66 1,076,579 -0.38(-1.72%)
Oct 12, 2016 21.32 22.13 21.24 22.04 477,561 +0.76(+3.57%)
Oct 11, 2016 21.45 21.76 21.26 21.28 634,050 -0.15(-0.70%)
Oct 10, 2016 20.90 21.51 20.85 21.43 448,416 +0.51(+2.44%)
Oct 07, 2016 20.69 21.04 20.61 20.92 615,672 +0.26(+1.26%)
Oct 06, 2016 20.75 20.92 20.20 20.66 959,923 -0.23(-1.10%)
Oct 05, 2016 21.74 21.74 20.64 20.89 1,614,164 -0.87(-4.00%)
Oct 04, 2016 22.61 22.71 21.51 21.76 1,303,890 -0.74(-3.29%)
Oct 03, 2016 22.19 22.53 22.00 22.50 546,132 +0.31(+1.40%)
Sep 30, 2016 22.55 22.55 21.86 22.19 887,174 -0.31(-1.38%)
Sep 29, 2016 23.77 23.81 22.41 22.50 830,779 -1.19(-5.02%)
Sep 28, 2016 23.95 24.01 23.61 23.69 564,732 -0.23(-0.96%)
Sep 27, 2016 24.41 24.50 23.90 23.92 372,923 -0.42(-1.73%)
Sep 26, 2016 25.19 25.68 24.29 24.34 506,329 -0.86(-3.41%)
Sep 23, 2016 24.94 25.35 24.53 25.20 344,177 +0.27(+1.08%)
Sep 22, 2016 24.25 25.00 24.24 24.93 441,481 +0.84(+3.49%)
Sep 21, 2016 23.75 24.18 23.68 24.09 413,928 +0.29(+1.22%)
Sep 20, 2016 24.35 24.50 23.79 23.80 483,000 -0.43(-1.77%)
Sep 19, 2016 24.45 24.86 24.02 24.23 397,146 -0.18(-0.74%)
Sep 16, 2016 24.31 24.75 24.05 24.41 614,957 +0.05(+0.21%)
Sep 15, 2016 25.16 25.25 24.19 24.36 693,820 -0.72(-2.87%)
Sep 14, 2016 24.80 25.40 24.50 25.08 1,228,046 +0.31(+1.25%)
Sep 13, 2016 25.29 25.76 24.65 24.77 586,061 -0.66(-2.60%)
Sep 12, 2016 25.40 25.70 25.18 25.43 569,067 -0.12(-0.47%)
Sep 09, 2016 26.44 26.49 25.24 25.55 1,120,640 -1.02(-3.84%)
Sep 08, 2016 27.32 27.32 26.50 26.57 629,217 -0.61(-2.24%)
Sep 07, 2016 27.20 27.72 26.84 27.18 847,126 +0.03(+0.11%)
Sep 06, 2016 27.15 27.38 26.96 27.15 408,875 -0.03(-0.11%)
Sep 02, 2016 27.41 27.18 27.18 27.18 226,400 -0.03(-0.11%)
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.