Zoe's Kitchen, Inc. Common Stock Historical Stock Prices

ZOES 
$23.78
*  
0.41
1.69%
Get ZOES Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ZOES now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ZOES After Hours
 
 
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 01-SEP-2016 TO 01-DEC-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.
16:00 24.37 24.54 23.36 23.78 540,697
12/01/2016 24.65 25.0967 24.13 24.19 517,441
11/30/2016 24.94 24.96 24.44 24.66 307,511
11/29/2016 25.46 25.6 24.67 24.88 499,615
11/28/2016 25.62 25.79 25.14 25.47 611,656
11/25/2016 25.58 25.82 25.41 25.7 240,607
11/23/2016 25.25 25.6 25.215 25.6 489,701
11/22/2016 25.49 25.56 24.97 25.43 772,775
11/21/2016 24.89 25.38 24.8058 25.26 719,635
11/18/2016 24.82 24.9 24.24 24.78 614,535
11/17/2016 22.84 24.67 22.84 24.64 705,394
11/16/2016 22.6 24.0205 22.23 22.84 1,520,718
11/15/2016 21.99 25.8499 20.78 22.61 4,970,271
11/14/2016 24.2 25.115 23.65 23.94 1,868,185
11/11/2016 23.65 24.22 23.46 23.76 937,031
11/10/2016 22.72 24.15 22.665 23.62 1,408,658
11/09/2016 21.25 22.85 21 22.57 773,126
11/08/2016 21.89 22.06 21.5275 21.73 410,694
11/07/2016 22.14 22.73 21.89 21.89 710,943
11/04/2016 21.7 22.2701 21.67 21.96 394,678
11/03/2016 22.07 22.26 21.69 21.71 370,906
11/02/2016 21.75 22.06 21.55 21.99 379,757
11/01/2016 22.64 22.87 21.72 21.8 572,494
10/31/2016 22.14 22.78 22.12 22.67 392,257
10/28/2016 21.96 22.19 21.94 22.11 347,035
10/27/2016 21.92 22.24 21.815 21.93 395,379
10/26/2016 21.85 22.1999 21.581 21.8 377,512
10/25/2016 21.91 22.11 21.849 22.02 448,841
10/24/2016 22.2 22.35 21.82 22.12 538,412
10/21/2016 21.66 22.2899 21.63 22 395,313
10/20/2016 22.07 22.27 21.52 21.77 737,688
10/19/2016 22.2 22.5 22.07 22.34 318,160
10/18/2016 22.12 22.49 21.97 22.21 383,535
10/17/2016 22.05 22.15 21.63 21.83 414,459
10/14/2016 21.74 22.316 21.65 22.12 420,276
10/13/2016 21.92 22.45 21.53 21.66 1,076,579
10/12/2016 21.32 22.13 21.24 22.04 477,561
10/11/2016 21.45 21.76 21.26 21.28 634,050
10/10/2016 20.9 21.51 20.85 21.43 448,416
10/07/2016 20.69 21.04 20.61 20.92 615,672
10/06/2016 20.75 20.92 20.2 20.66 959,923
10/05/2016 21.74 21.74 20.64 20.89 1,613,874
10/04/2016 22.61 22.71 21.51 21.76 1,303,890
10/03/2016 22.19 22.53 21.99 22.5 546,132
09/30/2016 22.55 22.555 21.86 22.19 888,489
09/29/2016 23.77 23.8128 22.41 22.5 831,179
09/28/2016 23.95 24.01 23.61 23.69 564,869
09/27/2016 24.41 24.5 23.9 23.92 372,923
09/26/2016 25.19 25.68 24.29 24.34 506,329
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
*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?