Historical Stock Prices

ZOES 
$25.2
*  
0.27
1.08%
Get ZOES Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ZOES now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 24.94 25.35 24.53 25.2 344,177
09/22/2016 24.25 24.995 24.24 24.93 441,481
09/21/2016 23.75 24.18 23.6801 24.09 413,912
09/20/2016 24.35 24.5 23.79 23.8 482,750
09/19/2016 24.45 24.86 24.02 24.23 397,106
09/16/2016 24.31 24.75 24.05 24.41 614,917
09/15/2016 25.16 25.255 24.19 24.36 693,820
09/14/2016 24.8 25.4 24.5 25.08 1,228,046
09/13/2016 25.29 25.76 24.65 24.77 586,061
09/12/2016 25.4 25.7 25.18 25.43 568,367
09/09/2016 26.44 26.49 25.24 25.55 1,120,440
09/08/2016 27.32 27.32 26.5 26.57 629,217
09/07/2016 27.2 27.72 26.84 27.18 847,126
09/06/2016 27.15 27.38 26.96 27.15 408,857
09/02/2016 27.41 27.56 26.99 27.18 226,386
09/01/2016 27.17 27.305 27 27.21 298,049
08/31/2016 27.69 27.9362 27 27.23 681,611
08/30/2016 28.2 28.36 27.06 27.41 954,986
08/29/2016 28.32 28.6881 28.13 28.2 676,859
08/26/2016 29.77 29.87 28.121 28.37 794,596
08/25/2016 29.53 30.415 29.51 29.65 524,664
08/24/2016 30.93 31.875 29.53 29.61 2,348,581
08/23/2016 31.75 31.8 29.51 30.84 8,434,089
08/22/2016 36.98 37.7 36.56 37.25 1,513,449
08/19/2016 36.64 37.3 36.32 36.85 362,857
08/18/2016 36.5 36.93 36.43 36.86 159,093
08/17/2016 36 36.74 35.6501 36.4 130,421
08/16/2016 36.74 36.89 36.05 36.08 209,921
08/15/2016 35.93 36.92 35.9 36.76 184,041
08/12/2016 35.45 36.43 35.45 36.14 225,137
08/11/2016 35.3 35.79 35.29 35.4 334,781
08/10/2016 35.66 35.77 35.1 35.2 100,799
08/09/2016 35.33 35.91 35.285 35.68 157,515
08/08/2016 35.54 35.91 35.43 35.47 94,208
08/05/2016 34.88 35.84 34.81 35.54 187,274
08/04/2016 35.44 35.44 34.4 34.7 443,395
08/03/2016 35 35.59 35 35.23 343,856
08/02/2016 36.2 36.2 35.11 35.15 329,336
08/01/2016 35.37 36.32 35.15 36.3 237,006
07/29/2016 35.62 35.83 35.04 35.54 204,069
07/28/2016 35.5 35.67 35.08 35.49 119,132
07/27/2016 35.83 35.88 35.04 35.48 372,929
07/26/2016 36.88 36.88 35.2 35.85 737,284
07/25/2016 37.99 37.99 37.39 37.68 146,462
07/22/2016 36.55 38 36.55 37.84 287,909
07/21/2016 36.55 36.86 36.32 36.39 146,843
07/20/2016 36.29 37.47 35.84 36.66 232,897
07/19/2016 35.74 36.53 35.66 36.31 217,100
07/18/2016 35.66 36.062 35.52 35.79 219,866
07/15/2016 37.1 37.1 35.62 35.76 309,477
07/14/2016 37.41 37.63 36.79 36.96 172,817
07/13/2016 37.45 37.8 36.94 37.04 143,659
07/12/2016 37.22 37.54 36.98 37.47 223,321
07/11/2016 37.34 37.4928 36.51 37.21 394,137
07/08/2016 37.16 37.97 37.06 37.13 188,625
07/07/2016 36.68 37.43 36.47 36.95 310,932
07/06/2016 35.97 36.64 35.8916 36.57 239,880
07/05/2016 36.33 36.33 35.52 36.05 204,995
07/01/2016 36.49 36.98 36.1 36.44 131,596
06/30/2016 36.72 36.85 35.98 36.27 232,594
06/29/2016 35.9 36.77 35.5301 36.73 193,352
06/28/2016 35.11 35.92 34.97 35.47 181,640
06/27/2016 36.23 36.238 34.5301 34.94 488,371
06/24/2016 35.92 37.18 35.92 36.69 323,269
06/23/2016 37.87 38.07 37.36 37.52 258,009
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?