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 30, 2014 30.16 31.08 29.84 30.76 453,296 +0.75(+2.50%)
Sep 29, 2014 29.20 30.05 29.20 30.01 191,930 +0.59(+2.01%)
Sep 26, 2014 30.01 30.15 29.24 29.42 219,346 -0.57(-1.90%)
Sep 25, 2014 29.59 30.42 29.05 29.99 531,451 +0.52(+1.76%)
Sep 24, 2014 27.97 29.62 27.97 29.47 424,176 +1.46(+5.21%)
Sep 23, 2014 28.56 28.81 27.73 28.01 315,038 -0.57(-1.99%)
Sep 22, 2014 28.95 29.00 28.01 28.58 368,757 -0.55(-1.89%)
Sep 19, 2014 28.32 29.14 28.07 29.13 314,973 +0.97(+3.44%)
Sep 18, 2014 27.65 28.50 27.50 28.16 423,641 +0.60(+2.18%)
Sep 17, 2014 27.31 27.71 27.31 27.56 206,066 +0.13(+0.47%)
Sep 16, 2014 27.88 28.23 27.30 27.43 255,898 -0.51(-1.83%)
Sep 15, 2014 28.22 28.36 27.52 27.94 174,999 -0.35(-1.24%)
Sep 12, 2014 28.18 28.50 28.03 28.29 304,098 +0.10(+0.35%)
Sep 11, 2014 28.43 28.60 27.80 28.19 185,330 -0.27(-0.95%)
Sep 10, 2014 27.63 28.99 27.55 28.46 376,538 +0.73(+2.63%)
Sep 09, 2014 28.47 28.47 27.70 27.73 383,471 -0.64(-2.26%)
Sep 08, 2014 27.29 28.61 27.09 28.37 408,349 +1.13(+4.15%)
Sep 05, 2014 27.84 28.19 27.09 27.24 285,097 -0.67(-2.40%)
Sep 04, 2014 27.53 28.55 27.37 27.91 485,362 +0.56(+2.05%)
Sep 03, 2014 28.47 28.77 27.25 27.35 819,336 -1.01(-3.56%)
Sep 02, 2014 29.50 29.17 28.10 28.36 638,369 -0.81(-2.78%)
Aug 29, 2014 30.86 29.17 29.17 29.17 1,401,800 -1.42(-4.64%)
Aug 28, 2014 30.65 30.89 29.55 30.59 399,483 -0.10(-0.33%)
Aug 27, 2014 30.42 30.69 30.08 30.69 314,088 +0.39(+1.29%)
Aug 26, 2014 30.61 30.50 30.28 30.30 225,387 -0.20(-0.66%)
Aug 25, 2014 30.70 31.01 30.31 30.50 213,827 +0.12(+0.39%)
Aug 22, 2014 31.08 31.08 30.11 30.38 476,672 -0.56(-1.81%)
Aug 21, 2014 31.76 31.76 30.57 30.94 433,154 -0.61(-1.93%)
Aug 20, 2014 31.51 32.14 31.08 31.55 415,309 -0.10(-0.32%)
Aug 19, 2014 31.17 32.20 30.75 31.65 445,529 +0.55(+1.77%)
Aug 18, 2014 32.33 32.53 31.04 31.10 384,845 -0.46(-1.46%)
Aug 15, 2014 31.27 32.44 31.10 31.56 586,616 +0.51(+1.64%)
Aug 14, 2014 30.73 32.82 30.50 31.05 4,102,681 +0.28(+0.91%)
Aug 13, 2014 30.80 31.40 30.58 30.77 417,013 +0.36(+1.18%)
Aug 12, 2014 31.15 31.40 30.21 30.41 258,309 -0.65(-2.09%)
Aug 11, 2014 29.50 31.50 29.41 31.06 515,163 +1.49(+5.04%)
Aug 08, 2014 28.51 29.53 28.38 29.57 157,695 +1.21(+4.27%)
Aug 07, 2014 28.19 28.56 28.00 28.36 270,429 +0.56(+2.01%)
Aug 06, 2014 27.78 27.95 27.58 27.80 202,326 -0.11(-0.39%)
Aug 05, 2014 28.02 28.40 27.50 27.91 263,535 -0.26(-0.92%)
Aug 04, 2014 29.02 29.86 27.91 28.17 303,498 -0.48(-1.68%)
Aug 01, 2014 29.25 29.27 28.60 28.65 181,084 -0.36(-1.24%)
Jul 31, 2014 29.58 29.83 29.01 29.01 207,278 -0.53(-1.79%)
Jul 30, 2014 29.98 30.44 29.19 29.54 334,262 -0.34(-1.14%)
Jul 29, 2014 31.27 31.39 29.60 29.88 514,856 -2.01(-6.30%)
Jul 28, 2014 31.93 32.87 31.55 31.89 470,179 +0.37(+1.17%)
Jul 25, 2014 30.98 31.94 30.26 31.52 594,895 +0.85(+2.77%)
Jul 24, 2014 30.43 30.83 30.19 30.67 450,501 +1.40(+4.78%)
Jul 23, 2014 28.86 29.46 28.64 29.27 234,939 +0.30(+1.04%)
Jul 22, 2014 28.69 29.30 28.19 28.97 194,635 +0.56(+1.97%)
Jul 21, 2014 28.45 28.96 27.71 28.41 166,432 +0.02(+0.07%)
Jul 18, 2014 28.46 28.68 27.91 28.39 158,949 +0.00(+0.00%)
Jul 17, 2014 28.84 28.84 28.06 28.39 201,465 -0.43(-1.49%)
Jul 16, 2014 29.95 29.95 28.03 28.82 480,897 -0.83(-2.80%)
Jul 15, 2014 30.48 30.48 28.83 29.65 305,057 -0.65(-2.15%)
Jul 14, 2014 29.92 30.51 29.41 30.30 290,613 +0.75(+2.54%)
Jul 11, 2014 29.50 30.00 29.01 29.55 314,970 +0.10(+0.34%)
Jul 10, 2014 29.97 29.98 28.82 29.45 420,626 -0.95(-3.12%)
Jul 09, 2014 29.88 30.55 29.45 30.40 186,537 +0.69(+2.32%)
Jul 08, 2014 29.79 30.27 28.60 29.71 653,106 -0.19(-0.64%)
Jul 07, 2014 32.47 32.48 29.37 29.90 564,699 -2.29(-7.11%)
Jul 03, 2014 32.66 32.19 32.19 32.19 148,200 -0.29(-0.89%)
Jul 02, 2014 33.94 33.97 32.35 32.48 188,138 -1.31(-3.88%)
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.