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, 2018 13.70 13.70 13.70 0 +0.19(+1.41%)
Aug 30, 2018 13.45 13.56 13.35 13.51 340,004 +0.03(+0.22%)
Aug 29, 2018 13.47 13.63 13.35 13.48 501,381 +0.03(+0.22%)
Aug 28, 2018 13.50 13.53 13.35 13.45 409,675 -0.07(-0.52%)
Aug 27, 2018 13.33 13.58 13.28 13.52 395,089 +0.15(+1.12%)
Aug 24, 2018 13.41 13.43 13.31 13.37 671,500 -0.05(-0.37%)
Aug 23, 2018 13.25 13.42 13.21 13.42 707,395 +0.12(+0.90%)
Aug 22, 2018 13.27 13.44 13.23 13.30 1,306,799 -0.05(-0.37%)
Aug 21, 2018 12.98 13.44 12.84 13.35 1,390,674 +0.48(+3.73%)
Aug 20, 2018 12.72 13.07 12.72 12.87 1,797,107 +0.13(+1.02%)
Aug 17, 2018 12.74 12.88 12.72 12.74 12,888,900 +3.18(+33.26%)
Aug 16, 2018 9.570 9.980 9.070 9.560 1,264,999 +0.07(+0.74%)
Aug 15, 2018 9.070 9.490 8.960 9.490 677,846 +0.38(+4.17%)
Aug 14, 2018 8.990 9.160 8.670 9.110 842,792 +0.24(+2.71%)
Aug 13, 2018 8.730 8.890 8.220 8.870 1,132,661 +0.13(+1.49%)
Aug 10, 2018 8.960 9.000 8.730 8.740 363,700 -0.25(-2.78%)
Aug 09, 2018 8.970 9.090 8.925 8.990 678,191 +0.03(+0.33%)
Aug 08, 2018 8.950 9.017 8.830 8.960 439,424 -0.03(-0.33%)
Aug 07, 2018 9.000 9.050 8.850 8.990 326,942 +0.04(+0.45%)
Aug 06, 2018 8.930 9.105 8.770 8.950 523,604 +0.01(+0.11%)
Aug 03, 2018 9.500 9.590 8.930 8.940 696,900 -0.59(-6.19%)
Aug 02, 2018 9.530 9.680 9.450 9.530 355,704 +0.01(+0.11%)
Aug 01, 2018 9.700 9.750 9.350 9.520 287,117 -0.23(-2.36%)
Jul 31, 2018 10.04 10.04 9.530 9.750 362,775 -0.26(-2.60%)
Jul 30, 2018 10.28 10.51 9.970 10.01 654,353 -0.19(-1.86%)
Jul 27, 2018 10.73 10.84 9.970 10.20 652,400 -0.50(-4.67%)
Jul 26, 2018 10.53 10.77 10.36 10.70 437,655 +0.13(+1.23%)
Jul 25, 2018 10.50 10.62 10.38 10.57 490,359 +0.09(+0.86%)
Jul 24, 2018 10.45 10.61 10.33 10.48 650,519 +0.13(+1.26%)
Jul 23, 2018 10.30 10.57 10.03 10.35 410,153 -0.01(-0.10%)
Jul 20, 2018 10.54 10.62 10.32 10.36 430,043 -0.18(-1.71%)
Jul 19, 2018 10.23 10.64 10.15 10.54 545,831 +0.29(+2.83%)
Jul 18, 2018 10.23 10.29 10.01 10.25 285,057 +0.06(+0.59%)
Jul 17, 2018 10.11 10.29 10.04 10.19 415,912 +0.10(+0.99%)
Jul 16, 2018 10.30 10.33 9.850 10.09 467,154 -0.22(-2.13%)
Jul 13, 2018 10.31 10.60 10.18 10.31 792,779 +0.04(+0.39%)
Jul 12, 2018 9.960 10.38 9.872 10.27 529,049 +0.38(+3.84%)
Jul 11, 2018 9.950 9.950 9.610 9.890 462,182 -0.09(-0.90%)
Jul 10, 2018 10.13 10.13 9.870 9.980 455,721 -0.13(-1.29%)
Jul 09, 2018 9.990 10.14 9.880 10.11 465,149 +0.14(+1.40%)
Jul 06, 2018 10.16 10.31 9.830 9.970 443,757 -0.19(-1.87%)
Jul 05, 2018 10.12 10.20 10.05 10.16 612,474 +0.09(+0.89%)
Jul 03, 2018 10.07 10.07 10.07 0 +0.14(+1.41%)
Jul 02, 2018 9.700 9.955 9.670 9.930 526,955 +0.17(+1.74%)
Jun 29, 2018 9.560 9.980 9.560 9.760 661,913 +0.25(+2.63%)
Jun 28, 2018 9.450 9.530 9.280 9.510 406,825 +0.07(+0.74%)
Jun 27, 2018 9.420 9.520 9.235 9.440 505,654 +0.06(+0.64%)
Jun 26, 2018 9.250 9.380 9.120 9.380 865,484 +0.13(+1.41%)
Jun 25, 2018 9.430 9.527 9.070 9.250 544,554 -0.24(-2.53%)
Jun 22, 2018 9.450 9.560 9.316 9.490 771,306 +0.09(+0.96%)
Jun 21, 2018 9.300 9.520 9.290 9.400 533,791 +0.12(+1.29%)
Jun 20, 2018 9.100 9.340 9.070 9.280 476,147 +0.21(+2.32%)
Jun 19, 2018 8.900 9.100 8.778 9.070 532,300 +0.08(+0.89%)
Jun 18, 2018 8.870 9.070 8.800 8.990 372,126 +0.09(+1.01%)
Jun 15, 2018 8.940 8.850 8.900 485,188 +0.05(+0.56%)
Jun 14, 2018 8.820 8.950 8.760 8.850 518,395 +0.03(+0.34%)
Jun 13, 2018 9.150 9.190 8.790 8.820 806,367 -0.29(-3.18%)
Jun 12, 2018 9.060 9.200 9.020 9.110 695,090 -0.03(-0.33%)
Jun 11, 2018 9.350 9.500 8.955 9.140 920,225 -0.21(-2.25%)
Jun 08, 2018 9.250 9.540 9.250 9.350 569,597 +0.07(+0.75%)
Jun 07, 2018 9.800 9.830 9.220 9.280 713,053 -0.51(-5.21%)
Jun 06, 2018 9.850 9.790 912,091 +0.41(+4.37%)
Jun 05, 2018 9.250 9.490 9.210 9.380 892,800 +0.07(+0.75%)
Jun 04, 2018 9.030 9.320 8.880 9.310 1,350,524 +0.28(+3.10%)
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.