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 (%)
Jan 30, 2015 31.52 32.20 30.87 30.94 226,600 -0.64(-2.03%)
Jan 29, 2015 31.08 31.91 30.56 31.58 275,672 +0.60(+1.94%)
Jan 28, 2015 31.34 31.55 30.52 30.98 255,293 -0.34(-1.09%)
Jan 27, 2015 31.10 31.64 30.84 31.32 173,085 -0.09(-0.29%)
Jan 26, 2015 30.43 31.44 30.31 31.41 451,567 +0.86(+2.82%)
Jan 23, 2015 30.40 31.40 30.25 30.55 305,444 +0.18(+0.59%)
Jan 22, 2015 30.26 30.69 29.75 30.37 322,137 +0.12(+0.40%)
Jan 21, 2015 31.00 31.24 30.00 30.25 477,061 -0.87(-2.80%)
Jan 20, 2015 32.43 32.54 31.02 31.12 309,138 -1.25(-3.86%)
Jan 16, 2015 31.07 32.42 31.02 32.37 312,750 +1.32(+4.25%)
Jan 15, 2015 32.81 32.81 30.82 31.05 404,969 -1.78(-5.42%)
Jan 14, 2015 32.40 32.94 31.77 32.83 425,787 -0.11(-0.33%)
Jan 13, 2015 32.05 34.40 32.00 32.94 849,793 +1.06(+3.32%)
Jan 12, 2015 32.31 32.75 31.28 31.88 373,179 -0.44(-1.36%)
Jan 09, 2015 31.31 32.67 31.21 32.32 425,048 +0.82(+2.60%)
Jan 08, 2015 31.74 31.94 30.88 31.50 874,205 -0.13(-0.41%)
Jan 07, 2015 30.06 31.92 30.04 31.63 964,422 +1.82(+6.11%)
Jan 06, 2015 28.96 29.92 28.48 29.81 472,074 +0.78(+2.69%)
Jan 05, 2015 28.94 29.42 28.31 29.03 320,458 +0.03(+0.10%)
Jan 02, 2015 29.70 30.20 28.25 29.00 337,468 -0.91(-3.04%)
Dec 31, 2014 30.15 29.91 29.91 29.91 331,200 -0.23(-0.76%)
Dec 30, 2014 29.56 30.75 29.53 30.14 245,605 +0.52(+1.76%)
Dec 29, 2014 29.34 30.43 29.20 29.62 365,544 +0.23(+0.78%)
Dec 26, 2014 29.55 29.66 28.72 29.39 240,397 -0.20(-0.68%)
Dec 24, 2014 28.59 29.59 29.59 29.59 197,500 +1.08(+3.79%)
Dec 23, 2014 28.66 29.48 28.30 28.51 450,002 -0.04(-0.14%)
Dec 22, 2014 28.53 29.31 28.16 28.55 408,770 +0.23(+0.81%)
Dec 19, 2014 29.34 29.67 28.17 28.32 713,453 -1.02(-3.48%)
Dec 18, 2014 30.98 30.99 29.07 29.34 515,947 -1.37(-4.46%)
Dec 17, 2014 30.16 31.24 29.52 30.71 361,518 +0.44(+1.45%)
Dec 16, 2014 30.53 30.98 30.08 30.27 384,779 -0.54(-1.75%)
Dec 15, 2014 30.32 31.27 30.24 30.81 788,833 +0.50(+1.65%)
Dec 12, 2014 28.84 31.00 28.84 30.31 939,199 +1.30(+4.48%)
Dec 11, 2014 29.20 29.35 28.10 29.01 844,524 +0.35(+1.22%)
Dec 10, 2014 30.00 30.20 28.32 28.66 796,662 -1.54(-5.10%)
Dec 09, 2014 30.49 31.06 30.05 30.20 619,477 -0.48(-1.56%)
Dec 08, 2014 31.98 33.24 30.25 30.68 583,104 -1.30(-4.07%)
Dec 05, 2014 31.70 32.00 31.68 31.98 277,110 +0.32(+1.01%)
Dec 04, 2014 31.50 31.96 31.25 31.66 373,964 +0.09(+0.29%)
Dec 03, 2014 32.18 32.83 31.53 31.57 527,312 -0.68(-2.11%)
Dec 02, 2014 31.06 32.39 31.06 32.25 481,738 +1.08(+3.46%)
Dec 01, 2014 31.54 31.98 31.01 31.17 323,853 -0.46(-1.45%)
Nov 28, 2014 31.23 32.05 31.19 31.63 176,529 +0.22(+0.70%)
Nov 26, 2014 32.14 31.41 31.41 31.41 294,200 -0.61(-1.91%)
Nov 25, 2014 31.91 32.71 31.63 32.02 506,460 +0.25(+0.79%)
Nov 24, 2014 32.53 32.92 31.35 31.77 819,093 -0.80(-2.46%)
Nov 21, 2014 34.10 35.03 31.25 32.57 1,240,677 -1.56(-4.57%)
Nov 20, 2014 33.14 34.52 32.90 34.13 704,246 +0.99(+2.99%)
Nov 19, 2014 33.00 33.20 32.68 33.14 307,305 +0.17(+0.52%)
Nov 18, 2014 33.23 33.55 32.72 32.97 312,548 -0.21(-0.63%)
Nov 17, 2014 33.00 33.70 32.78 33.18 386,709 -0.01(-0.03%)
Nov 14, 2014 32.76 33.35 32.27 33.19 2,900,968 +0.77(+2.38%)
Nov 13, 2014 32.71 33.48 31.59 32.42 543,163 -0.58(-1.76%)
Nov 12, 2014 32.95 33.91 32.90 33.00 246,812 -0.21(-0.63%)
Nov 11, 2014 33.68 33.79 32.01 33.21 525,609 -0.96(-2.81%)
Nov 10, 2014 34.65 35.42 34.11 34.17 321,553 -0.52(-1.50%)
Nov 07, 2014 34.74 35.29 34.49 34.69 451,077 -0.06(-0.17%)
Nov 06, 2014 34.75 35.02 33.51 34.75 490,179 -0.45(-1.28%)
Nov 05, 2014 35.01 35.56 34.80 35.20 263,020 +0.00(+0.00%)
Nov 04, 2014 36.01 36.40 34.51 35.20 521,551 -1.11(-3.06%)
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.