Dark

ZOES
Zoe's Kitchen Inc
stock NYSE

Inactive

Nov 20, 2018

12.76USD+0.078%(+0.01)431,096

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-20	12.7500	12.7600	12.7400	12.7600	+0.078%	431,096	0.000%
2018-11-19	12.7400	12.7600	12.7300	12.7500	+0.078%	610,613	+0.078%
2018-11-16	12.7200	12.7500	12.7200	12.7400	+0.079%	275,397	+0.157%
2018-11-15	12.7100	12.7400	12.7000	12.7300	+0.079%	197,273	+0.236%
2018-11-14	12.7100	12.7200	12.7000	12.7200	+0.157%	153,155	+0.314%
2018-11-13	12.7100	12.7200	12.7000	12.7000	+0.079%	147,575	+0.472%
2018-11-12	12.7000	12.7300	12.6800	12.6900	-0.157%	149,921	+0.552%
2018-11-09	12.7100	12.7200	12.6600	12.7100	-0.079%	266,472	+0.393%
2018-11-08	12.7200	12.7300	12.6950	12.7200	+0.079%	188,403	+0.314%
2018-11-07	12.7100	12.7300	12.7000	12.7100	0.000%	294,601	+0.393%
2018-11-06	12.7200	12.7300	12.7100	12.7100	-0.079%	140,417	+0.393%
2018-11-05	12.7100	12.7200	12.7100	12.7200	0.000%	103,433	+0.314%
2018-11-02	12.7200	12.7200	12.7000	12.7200	0.000%	195,844	+0.314%
2018-11-01	12.7100	12.7300	12.7000	12.7200	0.000%	141,987	+0.314%
2018-10-31	12.7200	12.7200	12.6800	12.7200	0.000%	134,032	+0.314%
2018-10-30	12.7000	12.7250	12.6800	12.7200	+0.236%	195,183	+0.314%
2018-10-29	12.7000	12.7200	12.6600	12.6900	-0.157%	211,503	+0.552%
2018-10-26	12.6800	12.7100	12.6600	12.7100	0.000%	137,423	+0.393%
2018-10-25	12.6800	12.7200	12.6500	12.7100	+0.316%	192,328	+0.393%
2018-10-24	12.6800	12.7000	12.6350	12.6700	0.000%	450,036	+0.710%
2018-10-23	12.6900	12.7200	12.6700	12.6700	-0.236%	331,915	+0.710%
2018-10-22	12.7000	12.7300	12.7000	12.7000	+0.079%	108,686	+0.472%
2018-10-19	12.7000	12.7300	12.6900	12.6900	-0.157%	129,621	+0.552%
2018-10-18	12.7200	12.7300	12.6900	12.7100	-0.079%	145,693	+0.393%
2018-10-17	12.6700	12.7400	12.6700	12.7200	+0.315%	346,098	+0.314%
2018-10-16	12.6800	12.6900	12.6600	12.6800	+0.079%	290,568	+0.631%
2018-10-15	12.6900	12.7000	12.6600	12.6700	-0.236%	1,485,369	+0.710%
2018-10-12	12.6900	12.7200	12.6600	12.7000	+0.158%	239,852	+0.472%
2018-10-11	12.6500	12.7000	12.6500	12.6800	+0.158%	342,584	+0.631%
2018-10-10	12.6500	12.6800	12.6400	12.6600	+0.158%	715,667	+0.790%
2018-10-09	12.7200	12.7600	12.6400	12.6400	-0.551%	1,127,286	+0.949%
2018-10-08	12.7000	12.7300	12.6900	12.7100	-0.079%	127,390	+0.393%
2018-10-05	12.6700	12.7400	12.6700	12.7200	+0.157%	178,703	+0.314%
2018-10-04	12.6900	12.7100	12.6800	12.7000	+0.079%	456,486	+0.472%
2018-10-03	12.7000	12.7000	12.6900	12.6900	-0.079%	180,246	+0.552%
2018-10-02	12.6800	12.7100	12.6800	12.7000	+0.158%	643,781	+0.472%
2018-10-01	12.7300	12.8000	12.6800	12.6800	-0.314%	611,397	+0.631%
2018-09-28	12.7100	12.7500	12.6700	12.7200	-0.079%	242,713	+0.314%
2018-09-27	12.7100	12.7300	12.6800	12.7300	+0.157%	328,203	+0.236%
2018-09-26	12.7000	12.7400	12.7000	12.7100	+0.079%	171,389	+0.393%
2018-09-25	12.7700	12.7700	12.6900	12.7000	-0.470%	305,036	+0.472%
2018-09-24	12.7300	12.7900	12.7300	12.7600	+0.236%	619,014	0.000%
2018-09-21	12.8200	12.8900	12.7300	12.7300	-0.625%	413,165	+0.236%
2018-09-20	12.9000	12.9000	12.7779	12.8100	0.000%	234,093	-0.390%
2018-09-19	13.0800	13.0900	12.7900	12.8100	-1.989%	296,742	-0.390%
2018-09-18	13.0600	13.1100	13.0400	13.0700	+0.307%	181,362	-2.372%
2018-09-17	13.0400	13.0900	13.0150	13.0300	-0.230%	204,248	-2.072%
2018-09-14	13.0400	13.1100	13.0250	13.0600	+0.153%	490,613	-2.297%
2018-09-13	13.1200	13.1900	13.0000	13.0400	-0.534%	292,358	-2.147%
2018-09-12	13.3000	13.3000	13.0300	13.1100	-1.503%	182,082	-2.670%
2018-09-11	13.0900	13.3600	13.0900	13.3100	+1.681%	136,115	-4.132%
2018-09-10	13.3300	13.3500	12.9700	13.0900	-1.874%	307,808	-2.521%
2018-09-07	13.4300	13.5000	13.2200	13.3400	-0.892%	179,973	-4.348%
2018-09-06	13.3700	13.5000	13.3000	13.4600	+1.127%	131,156	-5.201%
2018-09-05	13.4100	13.4770	13.2900	13.3100	-0.746%	297,254	-4.132%
2018-09-04	13.6300	13.6800	13.4000	13.4100	-2.117%	220,130	-4.847%
2018-08-31	13.4500	13.7300	13.4500	13.7000	+1.406%	226,386	-6.861%
2018-08-30	13.4500	13.5600	13.3500	13.5100	+0.223%	340,150	-5.551%
2018-08-29	13.4700	13.6300	13.3500	13.4800	+0.223%	501,809	-5.341%
2018-08-28	13.5000	13.5300	13.3500	13.4500	-0.518%	409,875	-5.130%
2018-08-27	13.3300	13.5800	13.2800	13.5200	+1.122%	395,289	-5.621%
2018-08-24	13.4100	13.4300	13.3100	13.3700	-0.373%	671,693	-4.562%
2018-08-23	13.2500	13.4200	13.2100	13.4200	+0.902%	707,695	-4.918%
2018-08-22	13.2700	13.4400	13.2300	13.3000	-0.375%	1,307,499	-4.060%
2018-08-21	12.9800	13.4400	12.8400	13.3500	+3.730%	1,390,974	-4.419%
2018-08-20	12.7200	13.0700	12.7200	12.8700	+1.020%	1,797,775	-0.855%
2018-08-17	12.7400	12.8800	12.7200	12.7400	+33.264%	12,889,996	+0.157%
2018-08-16	9.5700	9.9800	9.0700	9.5600	+0.738%	1,269,249	+33.473%
2018-08-15	9.0700	9.4900	8.9601	9.4900	+4.171%	678,046	+34.457%
2018-08-14	8.9900	9.1600	8.6700	9.1100	+2.706%	842,992	+40.066%
2018-08-13	8.7300	8.8900	8.2200	8.8700	+1.487%	1,132,996	+43.856%
2018-08-10	8.9600	9.0000	8.7300	8.7400	-2.781%	363,922	+45.995%
2018-08-09	8.9700	9.0900	8.9250	8.9900	+0.335%	678,341	+41.935%
2018-08-08	8.9500	9.0172	8.8300	8.9600	-0.334%	439,724	+42.411%
2018-08-07	9.0000	9.0500	8.8500	8.9900	+0.447%	327,242	+41.935%
2018-08-06	8.9300	9.1050	8.7700	8.9500	+0.112%	523,717	+42.570%
2018-08-03	9.5000	9.5900	8.9300	8.9400	-6.191%	697,137	+42.729%
2018-08-02	9.5300	9.6800	9.4500	9.5300	+0.105%	356,104	+33.893%
2018-08-01	9.7000	9.7500	9.3500	9.5200	-2.359%	287,254	+34.034%
2018-07-31	10.0400	10.0400	9.5300	9.7500	-2.597%	362,975	+30.872%
2018-07-30	10.2800	10.5100	9.9700	10.0100	-1.863%	654,553	+27.473%
2018-07-27	10.7300	10.8400	9.9698	10.2000	-4.673%	652,687	+25.098%
2018-07-26	10.5300	10.7700	10.3600	10.7000	+1.230%	437,855	+19.252%
2018-07-25	10.5000	10.6200	10.3850	10.5700	+0.859%	490,274	+20.719%
2018-07-24	10.4500	10.6100	10.3300	10.4800	+1.256%	650,719	+21.756%
2018-07-23	10.3000	10.5700	10.0250	10.3500	-0.097%	410,503	+23.285%
2018-07-20	10.5400	10.6200	10.3200	10.3600	-1.708%	430,238	+23.166%
2018-07-19	10.2300	10.6450	10.1500	10.5400	+2.829%	545,935	+21.063%
2018-07-18	10.2300	10.2900	10.0100	10.2500	+0.589%	285,257	+24.488%
2018-07-17	10.1100	10.2900	10.0400	10.1900	+0.991%	416,023	+25.221%
2018-07-16	10.3000	10.3300	9.8500	10.0900	-2.134%	467,354	+26.462%
2018-07-13	10.3100	10.6000	10.1800	10.3100	+0.389%	792,979	+23.763%
2018-07-12	9.9600	10.3807	9.8700	10.2700	+3.842%	529,249	+24.245%
2018-07-11	9.9500	9.9500	9.6100	9.8900	-0.902%	462,382	+29.019%
2018-07-10	10.1300	10.1300	9.8700	9.9800	-1.286%	455,824	+27.856%
2018-07-09	9.9900	10.1400	9.8800	10.1100	+1.404%	465,393	+26.212%
2018-07-06	10.1600	10.3100	9.8300	9.9700	-1.870%	443,793	+27.984%
2018-07-05	10.1200	10.2000	10.0500	10.1600	+0.894%	613,574	+25.591%
2018-07-03	9.9700	10.4850	9.9200	10.0700	+1.410%	530,158	+26.713%
2018-07-02	9.7000	9.9600	9.6700	9.9300	+1.742%	527,155	+28.499%
2018-06-29	9.5600	9.9800	9.5600	9.7600	+2.629%	661,970	+30.738%
2018-06-28	9.4500	9.5300	9.2800	9.5100	+0.742%	407,025	+34.175%
2018-06-27	9.4200	9.5200	9.2350	9.4400	+0.640%	506,054	+35.169%
2018-06-26	9.2500	9.3800	9.1202	9.3800	+1.405%	865,552	+36.034%
2018-06-25	9.4300	9.5265	9.0700	9.2500	-2.529%	544,582	+37.946%
2018-06-22	9.4500	9.5600	9.3156	9.4900	+0.957%	772,352	+34.457%
2018-06-21	9.3000	9.5200	9.2900	9.4000	+1.293%	534,191	+35.745%
2018-06-20	9.1000	9.3400	9.0700	9.2800	+2.315%	476,288	+37.500%
2018-06-19	8.9000	9.1000	8.7778	9.0700	+0.890%	532,420	+40.684%
2018-06-18	8.8700	9.0700	8.8000	8.9900	+1.011%	372,326	+41.935%
2018-06-15	8.8400	8.9400	8.7400	8.9000	+0.565%	485,503	+43.371%
2018-06-14	8.8200	8.9500	8.7600	8.8500	+0.340%	518,595	+44.181%
2018-06-13	9.1500	9.1900	8.7900	8.8200	-3.183%	806,567	+44.671%
2018-06-12	9.0600	9.2000	9.0100	9.1100	-0.328%	695,263	+40.066%
2018-06-11	9.3500	9.5000	8.9550	9.1400	-2.246%	920,398	+39.606%
2018-06-08	9.2500	9.5400	9.2500	9.3500	+0.754%	569,698	+36.471%
2018-06-07	9.8000	9.8300	9.2200	9.2800	-5.209%	713,178	+37.500%
2018-06-06	9.4000	9.8500	9.3500	9.7900	+4.371%	913,291	+30.337%
2018-06-05	9.2500	9.4900	9.2100	9.3800	+0.752%	893,000	+36.034%
2018-06-04	9.0300	9.3200	8.8800	9.3100	+3.101%	1,350,632	+37.057%
2018-06-01	9.0800	9.3250	8.9600	9.0300	-0.551%	1,090,350	+41.307%
2018-05-31	9.3100	9.3100	8.8600	9.0800	-2.366%	1,417,463	+40.529%
2018-05-30	9.2000	9.4699	9.0700	9.3000	+1.307%	1,435,461	+37.204%
2018-05-29	8.7900	9.2300	8.5900	9.1800	+6.127%	3,459,241	+38.998%
2018-05-25	10.3100	10.3500	8.6500	8.6500	-40.221%	11,105,675	+47.514%
2018-05-24	14.9100	14.9700	14.4300	14.4700	-2.886%	1,303,249	-11.818%
2018-05-23	15.0100	15.1100	14.4000	14.9000	-1.585%	578,097	-14.362%
2018-05-22	16.5500	16.5500	15.1100	15.1400	-8.905%	416,733	-15.720%
2018-05-21	16.3000	17.0400	16.2200	16.6200	+1.218%	482,763	-23.225%
2018-05-18	16.4500	16.5700	16.2450	16.4200	+0.367%	351,856	-22.290%
2018-05-17	16.3200	16.6200	16.3200	16.3600	+0.061%	214,341	-22.005%
2018-05-16	15.8500	16.4000	15.8400	16.3500	+3.416%	266,881	-21.957%
2018-05-15	15.6700	15.8700	15.5200	15.8100	+0.765%	285,433	-19.292%
2018-05-14	15.7600	16.0600	15.6100	15.6900	+0.192%	285,482	-18.674%
2018-05-11	15.6000	15.7200	15.5400	15.6600	+0.385%	175,704	-18.519%
2018-05-10	15.7700	15.9200	15.5800	15.6000	-1.266%	152,178	-18.205%
2018-05-09	16.5200	16.6700	15.7100	15.8000	-4.416%	363,478	-19.241%
2018-05-08	15.9700	16.6600	15.9700	16.5300	+3.055%	317,038	-22.807%
2018-05-07	15.4400	16.1300	15.4400	16.0400	+4.156%	268,550	-20.449%
2018-05-04	15.0100	15.6300	15.0100	15.4000	+2.667%	217,746	-17.143%
2018-05-03	14.9900	15.1150	14.8400	15.0000	+0.067%	220,090	-14.933%
2018-05-02	14.9900	15.1900	14.6750	14.9900	-0.133%	360,525	-14.877%
2018-05-01	14.7400	15.1300	14.5500	15.0100	+1.763%	253,898	-14.990%
2018-04-30	14.6900	14.8200	14.4100	14.7500	+1.305%	217,160	-13.492%
2018-04-27	14.3000	14.6100	14.1200	14.5600	+2.391%	230,035	-12.363%
2018-04-26	14.1800	14.7166	14.0200	14.2200	+0.851%	229,737	-10.267%
2018-04-25	14.1100	14.3200	14.0600	14.1000	-0.071%	113,542	-9.504%
2018-04-24	13.9800	14.1700	13.8900	14.1100	+1.438%	143,616	-9.568%
2018-04-23	14.1000	14.2000	13.8900	13.9100	-0.996%	64,282	-8.267%
2018-04-20	13.8600	14.1100	13.7200	14.0500	+1.006%	140,938	-9.181%
2018-04-19	14.1400	14.1600	13.8300	13.9100	-1.627%	89,591	-8.267%
2018-04-18	14.0800	14.3400	14.0790	14.1400	+0.784%	131,368	-9.760%
2018-04-17	13.8700	14.1100	13.6900	14.0300	+1.667%	246,241	-9.052%
2018-04-16	13.8100	13.9800	13.5800	13.8000	+0.437%	139,167	-7.536%
2018-04-13	14.3200	14.4000	13.5700	13.7400	-3.714%	308,629	-7.132%
2018-04-12	14.5200	14.6800	14.2400	14.2700	-1.314%	165,639	-10.582%
2018-04-11	14.4100	14.7900	14.4100	14.4600	-0.619%	141,332	-11.757%
2018-04-10	14.6100	14.6800	14.3650	14.5500	+0.832%	198,599	-12.302%
2018-04-09	14.7300	14.7400	14.1901	14.4300	-1.434%	179,306	-11.573%
2018-04-06	14.9600	15.3800	14.5600	14.6400	-2.853%	314,408	-12.842%
2018-04-05	14.7000	15.2000	14.5800	15.0700	+3.149%	240,726	-15.328%
2018-04-04	14.1900	14.7700	14.1900	14.6100	+1.529%	262,843	-12.663%
2018-04-03	14.1600	14.6000	14.1600	14.3900	+1.984%	211,680	-11.327%
2018-04-02	14.3800	14.4600	13.9600	14.1100	-2.285%	387,816	-9.568%
2018-03-29	14.4400	14.6400	14.2400	14.4400	+0.768%	253,705	-11.634%
2018-03-28	14.8600	14.8650	14.2900	14.3300	-3.696%	349,128	-10.956%
2018-03-27	15.1300	15.2400	14.7500	14.8800	-1.457%	262,982	-14.247%
2018-03-26	15.2600	15.3400	14.9500	15.1000	-0.132%	425,059	-15.497%
2018-03-23	15.2800	15.5700	15.1100	15.1200	-0.982%	308,344	-15.608%
2018-03-22	15.4700	15.7500	15.1350	15.2700	-2.490%	227,656	-16.437%
2018-03-21	15.7900	16.0300	15.6500	15.6600	-1.199%	189,533	-18.519%
2018-03-20	15.5900	16.0800	15.5900	15.8500	+2.126%	217,866	-19.495%
2018-03-19	15.4800	15.6000	15.2900	15.5200	+0.258%	171,466	-17.784%
2018-03-16	15.6500	15.9050	15.4700	15.4800	-0.642%	254,636	-17.571%
2018-03-15	15.6900	15.9000	15.4900	15.5800	-0.256%	223,239	-18.100%
2018-03-14	16.0300	16.0400	15.5700	15.6200	-2.192%	182,055	-18.310%
2018-03-13	16.3400	16.4500	15.9300	15.9700	-1.602%	390,044	-20.100%
2018-03-12	15.9900	16.4600	15.9800	16.2300	+1.311%	205,666	-21.380%
2018-03-09	15.5400	16.1100	15.4400	16.0200	+3.756%	327,472	-20.350%
2018-03-08	15.5500	15.6600	15.2900	15.4400	-0.644%	273,270	-17.358%
2018-03-07	15.7000	15.8400	15.4400	15.5400	-2.264%	282,774	-17.889%
2018-03-06	15.9600	16.1700	15.7050	15.9000	-0.188%	348,330	-19.748%
2018-03-05	14.8100	15.9500	14.8100	15.9300	+8.073%	661,054	-19.900%
2018-03-02	14.4300	15.0300	14.3300	14.7400	+0.890%	340,188	-13.433%
2018-03-01	14.9000	15.1000	14.5600	14.6100	-1.815%	349,833	-12.663%
2018-02-28	15.3800	15.4000	14.8800	14.8800	-2.745%	329,531	-14.247%
2018-02-27	15.5500	16.1900	15.2100	15.3000	-0.391%	670,562	-16.601%
2018-02-26	14.7700	15.4500	14.4180	15.3600	+3.924%	1,048,924	-16.927%
2018-02-23	13.4400	15.0380	13.1500	14.7800	+3.574%	1,884,013	-13.667%
2018-02-22	13.3700	14.3900	13.3700	14.2700	+6.972%	1,212,186	-10.582%
2018-02-21	13.7400	13.8300	13.3100	13.3400	-2.699%	518,283	-4.348%
2018-02-20	13.8400	14.0259	13.7000	13.7100	-1.367%	524,659	-6.929%
2018-02-16	13.9700	14.2550	13.8700	13.9000	-1.068%	431,760	-8.201%
2018-02-15	13.9300	14.1400	13.7900	14.0500	+1.517%	511,840	-9.181%
2018-02-14	13.6500	14.1900	13.6250	13.8400	+1.244%	264,527	-7.803%
2018-02-13	13.7400	13.7700	13.4000	13.6700	-0.582%	148,291	-6.657%
2018-02-12	13.4800	13.7700	13.2200	13.7500	+2.383%	209,282	-7.200%
2018-02-09	13.6500	13.7600	12.9700	13.4300	-1.032%	421,820	-4.989%
2018-02-08	13.7300	13.8699	13.5300	13.5700	-1.165%	180,640	-5.969%
2018-02-07	13.6000	13.8700	13.4000	13.7300	+0.956%	225,474	-7.065%
2018-02-06	13.4000	13.8800	13.2100	13.6000	-1.091%	615,805	-6.176%
2018-02-05	13.8000	14.1400	13.7000	13.7500	-0.865%	732,808	-7.200%
2018-02-02	14.4100	14.4100	13.7400	13.8700	-4.147%	767,658	-8.003%
2018-02-01	14.6200	14.7800	14.3200	14.4700	-1.698%	324,644	-11.818%
2018-01-31	14.6300	14.9400	14.6000	14.7200	+0.960%	390,772	-13.315%
2018-01-30	14.2500	14.7100	14.2000	14.5800	+1.461%	260,372	-12.483%
2018-01-29	14.1600	14.5900	14.0000	14.3700	+1.197%	311,169	-11.204%
2018-01-26	14.6800	14.7400	13.9800	14.2000	-3.924%	374,839	-10.141%
2018-01-25	14.9300	14.9300	14.4500	14.7800	-0.605%	227,058	-13.667%
2018-01-24	15.3400	15.3700	14.6300	14.8700	-2.874%	301,859	-14.190%
2018-01-23	15.3000	15.5900	15.1800	15.3100	-0.065%	235,163	-16.656%
2018-01-22	15.4100	15.5350	14.8600	15.3200	-1.289%	261,304	-16.710%
2018-01-19	15.0700	15.5500	14.9100	15.5200	+3.123%	188,694	-17.784%
2018-01-18	15.2200	15.2200	14.9550	15.0500	-0.987%	127,580	-15.216%
2018-01-17	15.2700	15.3100	14.8900	15.2000	-0.197%	216,217	-16.053%
2018-01-16	16.1700	16.1750	15.0800	15.2300	-5.345%	225,988	-16.218%
2018-01-12	16.2900	16.6600	15.9300	16.0900	-1.228%	319,628	-20.696%
2018-01-11	15.6700	16.2900	15.6300	16.2900	+3.890%	343,738	-21.670%
2018-01-10	15.2100	15.7500	15.1400	15.6800	+2.752%	303,894	-18.622%
2018-01-09	15.8500	15.8500	15.1500	15.2600	-3.844%	338,276	-16.383%
2018-01-08	16.3200	16.3200	15.5300	15.8700	-2.817%	342,656	-19.597%
2018-01-05	17.1300	17.1400	16.0100	16.3300	-4.391%	452,452	-21.862%
2018-01-04	17.1500	17.4400	16.8800	17.0800	-0.117%	370,238	-25.293%
2018-01-03	16.8000	17.4400	16.5000	17.1000	+2.212%	597,058	-25.380%
2018-01-02	16.7800	17.0050	16.6600	16.7300	+0.060%	395,843	-23.730%
2017-12-29	17.2700	17.2700	16.6300	16.7200	-3.297%	390,444	-23.684%
2017-12-28	17.6000	17.6000	17.0800	17.2900	-1.594%	337,772	-26.200%
2017-12-27	17.1600	17.6500	17.1600	17.5700	+2.929%	264,992	-27.376%
2017-12-26	17.1200	17.3950	16.9100	17.0700	-0.698%	239,463	-25.249%
2017-12-22	17.5700	17.5800	17.0800	17.1900	-0.116%	230,189	-25.771%
2017-12-21	17.2200	17.3800	17.1200	17.2100	0.000%	274,976	-25.857%
2017-12-20	17.0900	17.5500	17.0500	17.2100	+1.235%	355,289	-25.857%
2017-12-19	16.7700	17.1700	16.5000	17.0000	+2.225%	339,902	-24.941%
2017-12-18	17.0800	17.3400	16.5900	16.6300	-1.830%	338,797	-23.271%
2017-12-15	16.9600	17.1000	16.7210	16.9400	+0.177%	489,837	-24.675%
2017-12-14	16.9800	17.1100	16.7300	16.9100	-0.177%	340,467	-24.542%
2017-12-13	16.5000	17.0700	16.4100	16.9400	+3.104%	515,755	-24.675%
2017-12-12	16.9000	17.2100	16.3000	16.4300	-3.068%	488,053	-22.337%
2017-12-11	16.7800	17.3400	16.6100	16.9500	+1.558%	472,682	-24.720%
2017-12-08	16.3200	16.8986	16.2500	16.6900	+2.393%	483,320	-23.547%
2017-12-07	16.1700	16.4700	16.0400	16.3000	+0.742%	284,262	-21.718%
2017-12-06	16.2200	16.6150	16.1800	16.1800	-0.675%	354,279	-21.137%
2017-12-05	16.2400	16.5400	15.8527	16.2900	+1.055%	410,870	-21.670%
2017-12-04	15.6800	16.2200	15.5800	16.1200	+3.400%	859,258	-20.844%
2017-12-01	15.9100	15.9100	15.2400	15.5900	-2.441%	696,900	-18.153%
2017-11-30	15.5100	16.3150	15.1300	15.9800	+3.564%	1,058,339	-20.150%
2017-11-29	14.1200	15.5500	14.1200	15.4300	+9.355%	851,195	-17.304%
2017-11-28	13.5100	14.3500	13.4999	14.1100	+4.751%	712,772	-9.568%
2017-11-27	13.3200	13.5200	13.1850	13.4700	+0.748%	397,836	-5.271%
2017-11-24	13.3900	13.4900	13.3250	13.3700	-0.595%	160,195	-4.562%
2017-11-22	13.4700	13.6900	13.3500	13.4500	-0.444%	323,538	-5.130%
2017-11-21	13.3900	13.6400	13.1625	13.5100	+0.972%	476,589	-5.551%
2017-11-20	13.1300	13.3850	13.0800	13.3800	+2.137%	610,855	-4.634%
2017-11-17	12.9200	13.2400	12.8700	13.1000	+1.236%	505,446	-2.595%
2017-11-16	13.0700	13.1400	12.6700	12.9400	-0.919%	394,680	-1.391%
2017-11-15	13.3200	13.4800	12.9386	13.0600	-2.610%	609,412	-2.297%
2017-11-14	12.8800	13.6400	12.7000	13.4100	+4.439%	1,027,675	-4.847%
2017-11-13	12.5600	12.9500	12.5300	12.8400	+2.720%	1,057,559	-0.623%
2017-11-10	12.2100	13.2000	12.0100	12.5000	+13.533%	2,795,050	+2.080%
2017-11-09	11.6600	11.7200	10.9900	11.0100	-5.978%	896,658	+15.895%
2017-11-08	11.8300	12.0100	11.3200	11.7100	-2.417%	627,752	+8.967%
2017-11-07	12.2800	12.2800	11.8600	12.0000	-2.834%	433,389	+6.333%
2017-11-06	12.2100	12.4400	12.1300	12.3500	+0.899%	252,175	+3.320%
2017-11-03	12.2500	12.4200	12.1950	12.2400	0.000%	347,129	+4.248%
2017-11-02	12.2500	12.4200	12.1500	12.2400	-0.082%	451,885	+4.248%
2017-11-01	12.3100	12.4700	12.2100	12.2500	-0.244%	367,521	+4.163%
2017-10-31	12.3600	12.5000	12.2400	12.2800	-0.647%	242,651	+3.909%
2017-10-30	12.4600	12.4600	12.2500	12.3600	-0.803%	193,090	+3.236%
2017-10-27	12.4900	12.7300	12.4000	12.4600	-0.638%	207,525	+2.408%
2017-10-26	12.4100	12.6600	12.4100	12.5400	+1.951%	203,771	+1.754%
2017-10-25	12.2800	12.4200	12.2500	12.3000	-0.566%	275,768	+3.740%
2017-10-24	12.3700	12.5900	12.2750	12.3700	+0.324%	256,084	+3.153%
2017-10-23	12.2200	12.4800	12.2000	12.3300	+0.571%	280,691	+3.487%
2017-10-20	12.5500	12.6480	12.1550	12.2600	-1.998%	489,225	+4.078%
2017-10-19	12.1200	12.5100	12.0600	12.5100	+2.794%	474,654	+1.998%
2017-10-18	12.1500	12.3400	11.9600	12.1700	+0.829%	370,039	+4.848%
2017-10-17	11.8700	12.2300	11.8700	12.0700	+1.514%	363,240	+5.717%
2017-10-16	11.8000	11.9000	11.6600	11.8900	+1.364%	261,758	+7.317%
2017-10-13	11.9100	11.9100	11.5000	11.7300	-1.179%	329,768	+8.781%
2017-10-12	12.1100	12.1100	11.6300	11.8700	-2.385%	570,994	+7.498%
2017-10-11	12.8600	12.8600	12.1100	12.1600	-5.296%	487,124	+4.934%
2017-10-10	12.8700	13.0300	12.6800	12.8400	-0.078%	272,277	-0.623%
2017-10-09	13.0100	13.0600	12.8000	12.8500	-1.154%	304,445	-0.700%
2017-10-06	12.3700	13.0000	12.3650	13.0000	+4.923%	315,054	-1.846%
2017-10-05	12.3500	12.5200	12.2400	12.3900	+0.405%	196,445	+2.986%
2017-10-04	12.5300	12.7600	12.3050	12.3400	-2.219%	340,309	+3.404%
2017-10-03	12.5100	12.6350	12.4150	12.6200	+1.041%	228,192	+1.109%
2017-10-02	12.5600	12.6600	12.3700	12.4900	-1.108%	354,282	+2.162%
2017-09-29	12.4000	12.7800	12.4000	12.6300	+1.527%	343,264	+1.029%
2017-09-28	12.4100	12.5600	12.0600	12.4400	+0.404%	640,136	+2.572%
2017-09-27	12.6100	12.7100	12.2300	12.3900	-1.275%	513,772	+2.986%
2017-09-26	12.7100	12.7500	12.3820	12.5500	-1.336%	442,132	+1.673%
2017-09-25	12.4600	12.7300	12.4600	12.7200	+1.841%	579,757	+0.314%
2017-09-22	12.9400	12.9600	12.3700	12.4900	-3.552%	573,102	+2.162%
2017-09-21	13.0300	13.0650	12.8800	12.9500	-0.077%	367,051	-1.467%
2017-09-20	12.8600	13.2800	12.8600	12.9600	-0.231%	412,548	-1.543%
2017-09-19	13.0300	13.1100	12.8300	12.9900	0.000%	342,643	-1.771%
2017-09-18	13.1900	13.4300	12.8900	12.9900	-1.516%	470,022	-1.771%
2017-09-15	12.8400	13.3000	12.7400	13.1900	+2.566%	727,072	-3.260%
2017-09-14	13.3500	13.4500	12.7900	12.8600	-3.308%	520,108	-0.778%
2017-09-13	12.8600	13.4200	12.8200	13.3000	+3.502%	856,930	-4.060%
2017-09-12	12.8300	13.0300	12.7200	12.8500	0.000%	530,150	-0.700%
2017-09-11	12.7800	13.0100	12.7100	12.8500	+0.943%	261,101	-0.700%
2017-09-08	12.8000	12.9850	12.5800	12.7300	-0.625%	414,776	+0.236%
2017-09-07	12.8100	12.8800	12.6739	12.8100	-0.078%	227,773	-0.390%
2017-09-06	12.9500	13.0200	12.7600	12.8200	-0.927%	612,508	-0.468%
2017-09-05	12.9600	13.0100	12.8200	12.9400	-0.462%	630,284	-1.391%
2017-09-01	12.9400	13.1550	12.8900	13.0000	+1.010%	553,155	-1.846%
2017-08-31	13.0200	13.0900	12.7300	12.8700	-0.847%	392,564	-0.855%
2017-08-30	13.1100	13.1400	12.8800	12.9800	-1.218%	372,783	-1.695%
2017-08-29	12.8500	13.2900	12.8300	13.1400	+0.922%	537,222	-2.892%
2017-08-28	13.2700	13.2700	12.7500	13.0200	-2.399%	751,090	-1.997%
2017-08-25	13.2700	13.5000	13.1700	13.3400	+1.214%	445,616	-4.348%
2017-08-24	13.3300	13.5100	13.1400	13.1800	+0.457%	651,480	-3.187%
2017-08-23	13.1200	13.4100	13.0200	13.1200	-0.756%	396,431	-2.744%
2017-08-22	12.7700	13.3400	12.7400	13.2200	+3.524%	521,783	-3.480%
2017-08-21	12.4600	13.2300	12.4000	12.7700	+1.753%	787,955	-0.078%
2017-08-18	12.0800	12.6300	11.6001	12.5500	-5.497%	2,614,747	+1.673%
2017-08-17	13.0200	13.7796	12.8000	13.2800	+8.320%	2,568,289	-3.916%
2017-08-16	11.3400	12.4900	11.2800	12.2600	+8.978%	929,115	+4.078%
2017-08-15	11.6700	11.7200	11.0700	11.2500	-3.433%	725,152	+13.422%
2017-08-14	11.4500	11.6700	11.2800	11.6500	+1.658%	570,354	+9.528%
2017-08-11	11.4800	11.8900	11.0800	11.4600	-2.051%	813,214	+11.344%
2017-08-10	11.4200	11.7300	11.2500	11.7000	+1.916%	867,954	+9.060%
2017-08-09	11.4400	11.6300	11.2500	11.4800	-0.692%	266,449	+11.150%
2017-08-08	11.2200	11.8203	11.2200	11.5600	+2.847%	452,400	+10.381%
2017-08-07	11.1200	11.3350	10.9100	11.2400	+1.536%	425,509	+13.523%
2017-08-04	10.8000	11.1400	10.7900	11.0700	+2.500%	450,644	+15.266%
2017-08-03	11.0200	11.2100	10.7700	10.8000	-2.262%	297,563	+18.148%
2017-08-02	11.3500	11.4700	11.0100	11.0500	-2.643%	383,614	+15.475%
2017-08-01	11.3900	11.3900	11.1400	11.3500	+0.354%	414,829	+12.423%
2017-07-31	11.1600	11.4300	10.9699	11.3100	+2.168%	374,859	+12.821%
2017-07-28	11.3200	11.3800	10.9100	11.0700	-2.895%	588,070	+15.266%
2017-07-27	11.6700	11.8800	11.3400	11.4000	-2.647%	470,954	+11.930%
2017-07-26	11.7200	11.9273	11.5700	11.7100	-0.171%	274,308	+8.967%
2017-07-25	11.1100	11.9090	11.1100	11.7300	+5.486%	382,021	+8.781%
2017-07-24	11.2900	11.3500	11.0600	11.1200	-1.680%	347,299	+14.748%
2017-07-21	11.6000	11.6700	11.2000	11.3100	-2.416%	621,357	+12.821%
2017-07-20	11.6200	11.7000	11.5300	11.5900	-0.344%	301,576	+10.095%
2017-07-19	11.8300	11.9600	11.5600	11.6300	-1.607%	338,773	+9.716%
2017-07-18	11.7500	11.8700	11.7000	11.8200	+0.085%	557,649	+7.953%
2017-07-17	11.5700	11.9700	11.5700	11.8100	+1.286%	317,111	+8.044%
2017-07-14	11.6800	12.0200	11.6600	11.6600	-0.427%	362,360	+9.434%
2017-07-13	11.4800	11.7300	11.4050	11.7100	+1.738%	449,287	+8.967%
2017-07-12	11.5000	11.6498	11.4000	11.5100	+0.524%	429,388	+10.860%
2017-07-11	11.3900	11.5000	11.1000	11.4500	+0.792%	451,630	+11.441%
2017-07-10	11.5800	11.5900	11.1500	11.3600	-1.984%	672,471	+12.324%
2017-07-07	11.2000	11.6000	10.9400	11.5900	+3.575%	1,076,573	+10.095%
2017-07-06	11.7400	11.8000	11.1300	11.1900	-4.766%	648,129	+14.030%
2017-07-05	12.0900	12.1200	11.5200	11.7500	-3.133%	793,524	+8.596%
2017-07-03	11.9300	12.2800	11.9300	12.1300	+1.847%	302,019	+5.194%
2017-06-30	12.2100	12.3300	11.8300	11.9100	-2.377%	466,555	+7.137%
2017-06-29	12.2600	12.5300	11.9900	12.2000	-0.894%	592,961	+4.590%
2017-06-28	12.4600	12.6100	12.2700	12.3100	-0.806%	383,280	+3.656%
2017-06-27	12.7100	12.8700	12.3400	12.4100	-2.129%	505,889	+2.820%
2017-06-26	12.7600	12.9800	12.6600	12.6800	+1.036%	456,743	+0.631%
2017-06-23	12.4400	12.6300	12.2000	12.5500	+0.965%	895,296	+1.673%
2017-06-22	11.9300	12.9000	11.8400	12.4300	+4.191%	1,017,349	+2.655%
2017-06-21	12.8100	12.8100	11.8900	11.9300	-6.505%	835,086	+6.957%
2017-06-20	13.5900	13.5900	12.6006	12.7600	-6.657%	859,288	0.000%
2017-06-19	13.5000	14.4900	13.1000	13.6700	+1.560%	681,035	-6.657%
2017-06-16	13.4600	13.5100	12.8100	13.4600	-1.029%	822,038	-5.201%
2017-06-15	14.4100	14.5400	13.5800	13.6000	-6.012%	535,711	-6.176%
2017-06-14	14.5000	14.5500	14.3000	14.4700	+0.069%	547,026	-11.818%
2017-06-13	14.4500	14.6000	14.2200	14.4600	-0.482%	404,944	-11.757%
2017-06-12	14.6800	14.9300	14.4500	14.5300	-0.954%	345,665	-12.182%
2017-06-09	14.5300	14.8300	14.3700	14.6700	+0.964%	417,881	-13.020%
2017-06-08	14.5000	14.9900	14.5000	14.5300	+0.345%	336,373	-12.182%
2017-06-07	14.5000	14.5700	14.3510	14.4800	-0.344%	299,480	-11.878%
2017-06-06	14.5200	14.8100	14.3726	14.5300	-0.206%	353,374	-12.182%

document.getElementById("zdJ22r").onerror = function(){this.style.display='none';}; .dark-mode .QQCRgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQCRgb{ color: #333333; background-color: white; border: 2px solid #333333; }ZOESZoe's Kitchen Incstock NYSE

ZOES
Zoe's Kitchen Inc
stock NYSE