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 (%)
May 29, 2015 31.77 32.24 31.31 31.68 374,029 -0.05(-0.16%)
May 28, 2015 31.53 31.94 31.20 31.73 187,480 +0.14(+0.44%)
May 27, 2015 32.04 32.50 31.40 31.59 353,794 -0.45(-1.40%)
May 26, 2015 32.58 32.76 31.97 32.04 331,745 -0.55(-1.69%)
May 22, 2015 33.24 32.59 32.59 32.59 192,500 -0.80(-2.40%)
May 21, 2015 31.98 33.40 31.82 33.39 355,556 +1.38(+4.31%)
May 20, 2015 31.80 32.24 31.39 32.01 205,010 +0.22(+0.69%)
May 19, 2015 31.29 31.99 31.25 31.79 314,722 +0.56(+1.79%)
May 18, 2015 31.10 31.65 30.68 31.23 515,440 +0.15(+0.48%)
May 15, 2015 32.97 33.29 30.95 31.08 430,829 -1.81(-5.50%)
May 14, 2015 32.81 33.07 31.62 32.89 256,327 +0.22(+0.67%)
May 13, 2015 33.36 33.59 32.55 32.67 223,847 -0.84(-2.51%)
May 12, 2015 33.33 33.59 33.10 33.51 317,578 +0.04(+0.12%)
May 11, 2015 32.66 33.50 32.66 33.47 266,420 +0.81(+2.48%)
May 08, 2015 33.34 33.48 32.57 32.66 300,577 -0.39(-1.18%)
May 07, 2015 31.77 33.16 31.77 33.05 382,072 +1.28(+4.03%)
May 06, 2015 31.79 32.06 31.39 31.77 405,045 +0.01(+0.03%)
May 05, 2015 32.91 32.91 31.57 31.76 426,042 -1.13(-3.44%)
May 04, 2015 30.95 32.95 30.72 32.89 718,078 +2.07(+6.72%)
May 01, 2015 30.71 31.05 30.30 30.82 303,345 +0.19(+0.62%)
Apr 30, 2015 31.81 32.06 30.02 30.63 641,000 -1.18(-3.71%)
Apr 29, 2015 33.30 33.58 31.75 31.81 496,596 -1.65(-4.93%)
Apr 28, 2015 33.39 33.68 32.53 33.46 259,344 +0.13(+0.39%)
Apr 27, 2015 34.82 34.84 33.22 33.33 311,002 -1.34(-3.87%)
Apr 24, 2015 33.78 34.74 33.75 34.67 289,574 +0.83(+2.45%)
Apr 23, 2015 33.21 34.00 32.83 33.84 229,199 +0.74(+2.24%)
Apr 22, 2015 33.76 33.79 32.70 33.10 294,119 -0.68(-2.01%)
Apr 21, 2015 34.33 34.43 33.23 33.78 303,976 -0.56(-1.63%)
Apr 20, 2015 34.41 34.49 33.52 34.34 316,200 +0.38(+1.12%)
Apr 17, 2015 34.98 34.99 33.64 33.96 335,764 -1.17(-3.33%)
Apr 16, 2015 34.20 35.28 33.84 35.13 358,431 +1.01(+2.96%)
Apr 15, 2015 33.67 34.21 33.35 34.12 289,241 +0.63(+1.88%)
Apr 14, 2015 34.54 34.57 33.19 33.49 393,307 -1.07(-3.10%)
Apr 13, 2015 34.00 35.00 33.83 34.56 483,538 +0.47(+1.38%)
Apr 10, 2015 33.64 34.21 33.63 34.09 249,988 +0.54(+1.61%)
Apr 09, 2015 33.22 34.10 33.08 33.55 347,411 +0.21(+0.63%)
Apr 08, 2015 32.16 33.46 31.80 33.34 295,556 +1.13(+3.51%)
Apr 07, 2015 32.93 33.04 31.88 32.21 278,090 -0.53(-1.62%)
Apr 06, 2015 32.40 33.06 32.40 32.74 191,048 +0.18(+0.55%)
Apr 02, 2015 32.22 32.56 32.56 32.56 155,900 +0.32(+0.99%)
Apr 01, 2015 33.22 33.35 31.95 32.24 255,034 -1.05(-3.15%)
Mar 31, 2015 32.69 33.34 32.46 33.29 238,341 +0.37(+1.12%)
Mar 30, 2015 32.57 33.25 32.41 32.92 191,407 +0.50(+1.54%)
Mar 27, 2015 32.24 32.87 32.11 32.42 177,878 +0.22(+0.68%)
Mar 26, 2015 31.93 32.31 31.86 32.20 424,621 +0.04(+0.12%)
Mar 25, 2015 32.01 32.27 31.72 32.16 311,372 +0.03(+0.09%)
Mar 24, 2015 31.58 32.60 31.58 32.13 260,194 +0.34(+1.07%)
Mar 23, 2015 33.00 33.00 31.58 31.79 590,422 -1.21(-3.67%)
Mar 20, 2015 33.00 33.30 32.58 33.00 723,439 +0.03(+0.09%)
Mar 19, 2015 33.65 33.77 32.88 32.97 305,827 -0.70(-2.08%)
Mar 18, 2015 34.59 34.59 33.17 33.67 378,192 -1.20(-3.44%)
Mar 17, 2015 34.90 35.18 34.01 34.87 367,412 -0.08(-0.23%)
Mar 16, 2015 34.98 35.67 34.36 34.95 670,539 +0.06(+0.17%)
Mar 13, 2015 34.73 35.01 33.82 34.89 534,986 -0.05(-0.14%)
Mar 12, 2015 35.27 35.29 32.63 34.94 1,913,279 +2.24(+6.85%)
Mar 11, 2015 32.97 33.84 32.37 32.70 884,570 -0.32(-0.97%)
Mar 10, 2015 33.50 33.60 32.37 33.02 655,173 -0.75(-2.22%)
Mar 09, 2015 34.01 34.50 33.35 33.77 373,355 -0.24(-0.71%)
Mar 06, 2015 34.24 34.58 33.70 34.01 180,714 -0.33(-0.96%)
Mar 05, 2015 34.66 35.01 33.91 34.34 316,120 -0.33(-0.95%)
Mar 04, 2015 34.10 34.93 33.71 34.67 235,550 +0.42(+1.23%)
Mar 03, 2015 34.03 34.43 33.23 34.25 183,609 +0.12(+0.35%)
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.