AFC ENTERPRISES $33.73

down -0.01


21/5/2013 02:21 PM  |  NASDAQ : AFCE  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

AFCE historical data

Date Open High Low Close Volume
5/20/2013 33.45 34.25 33.26 33.73 1564
5/17/2013 33.76 33.85 33.37 33.64 2583
5/16/2013 33.47 34.03 33.44 33.63 1148
5/15/2013 33.85 34.09 33.48 33.71 1162
5/14/2013 33.40 34.15 33.40 34.00 1850
5/13/2013 33.48 33.48 32.98 33.43 1745
5/10/2013 33.40 33.71 33.39 33.50 811
5/9/2013 33.64 33.78 33.05 33.43 1303
5/8/2013 33.40 33.61 33.20 33.61 1531
5/7/2013 32.76 33.60 32.76 33.40 1448
5/6/2013 32.10 32.79 32.10 32.70 1072
5/3/2013 32.05 32.35 31.80 32.23 2976
5/2/2013 31.34 32.89 31.34 31.74 7757
5/1/2013 32.14 32.19 31.13 31.30 3885
4/30/2013 32.22 32.22 31.66 31.88 2751
4/29/2013 33.02 33.03 32.37 32.41 2085
4/26/2013 33.62 33.66 32.93 32.99 1555
4/25/2013 33.51 33.70 33.37 33.55 1046
4/24/2013 33.42 33.73 33.27 33.49 648
4/23/2013 33.35 33.65 32.93 33.53 949
4/22/2013 33.20 33.67 32.60 33.24 1368
4/19/2013 32.98 33.76 32.78 33.22 1059
4/18/2013 33.62 33.81 32.88 33.06 1636
4/17/2013 33.46 33.60 32.76 33.57 1524
4/16/2013 33.55 33.95 33.21 33.79 1363
4/15/2013 34.21 34.46 33.11 33.40 2439
4/12/2013 34.09 34.77 34.00 34.30 1469
4/11/2013 34.26 35.00 34.26 34.37 1614
4/10/2013 35.07 35.11 34.45 34.48 1972
4/9/2013 34.90 35.09 34.77 34.83 1576
4/8/2013 34.81 34.96 34.58 34.90 1039
4/5/2013 34.23 34.83 33.92 34.75 1674
4/4/2013 34.70 35.03 34.55 34.76 1537
4/3/2013 35.81 35.81 34.55 34.76 2193
4/2/2013 35.94 36.07 35.57 35.71 1326
4/1/2013 36.25 36.36 35.31 35.81 2766
3/28/2013 36.68 36.77 36.32 36.33 1446
3/27/2013 36.48 36.71 36.32 36.58 3092
3/26/2013 36.55 36.68 36.38 36.56 2035
3/25/2013 35.99 36.39 35.86 36.25 2861
3/22/2013 35.72 36.09 35.67 36.00 2513
3/21/2013 35.70 35.82 35.53 35.69 2117
3/20/2013 35.60 35.81 35.43 35.81 2089
3/19/2013 35.70 35.77 35.37 35.49 2752
3/18/2013 34.97 35.43 34.69 35.24 2000
3/15/2013 35.48 35.88 35.10 35.19 3774
3/14/2013 34.68 35.67 34.68 35.40 2942
3/13/2013 33.85 34.71 33.56 34.48 2834
3/12/2013 33.56 33.95 33.52 33.73 2339
3/11/2013 33.72 34.26 33.46 33.52 3411
3/8/2013 34.00 34.05 33.52 33.66 3753
3/7/2013 33.16 33.36 33.05 33.19 5074
3/6/2013 32.72 32.77 32.35 32.51 2005
3/5/2013 32.69 32.91 32.50 32.54 2280
3/4/2013 32.56 32.63 32.34 32.50 2821
3/1/2013 30.33 33.45 30.25 32.49 6343
2/28/2013 31.62 32.26 29.02 30.00 7602
2/27/2013 31.66 31.73 31.51 31.64 2388
2/26/2013 30.91 31.83 30.80 31.64 4039
2/25/2013 31.52 31.52 30.87 30.91 1849
2/22/2013 31.48 31.56 31.25 31.35 2297
2/21/2013 31.01 31.29 30.99 31.26 1896
2/20/2013 31.02 31.16 31.00 31.08 2241
2/19/2013 30.86 31.14 30.86 31.03 1560
2/15/2013 31.26 31.36 30.70 30.85 2060
2/14/2013 31.10 31.24 31.07 31.07 1491
2/13/2013 31.44 31.44 31.13 31.18 1861
2/12/2013 31.02 31.33 30.94 31.25 2117
2/11/2013 30.90 31.11 30.82 31.00 2122
2/8/2013 30.10 31.28 30.08 30.82 3211
2/7/2013 30.16 30.24 29.98 30.05 2047
2/6/2013 29.50 30.08 29.47 30.05 1232
2/5/2013 29.48 29.74 29.36 29.57 949
2/4/2013 29.06 29.34 28.90 29.29 1512
2/1/2013 29.26 29.32 29.07 29.18 614
1/31/2013 28.77 29.12 28.67 29.06 977
1/30/2013 28.82 28.92 28.65 28.75 729
1/29/2013 28.77 29.00 28.73 28.89 835
1/28/2013 28.92 28.92 28.66 28.82 825
1/25/2013 28.92 28.99 28.51 28.79 1486
1/24/2013 27.38 29.33 27.29 28.85 1922
1/23/2013 27.14 27.26 27.02 27.16 598
1/22/2013 26.68 27.10 26.64 27.08 485
1/18/2013 26.74 27.05 26.67 26.72 1280
1/17/2013 26.84 26.87 26.63 26.70 1552
1/16/2013 26.68 26.79 26.60 26.67 1366
1/15/2013 26.51 26.99 26.51 26.74 1817
1/14/2013 27.55 27.55 26.56 26.62 967
1/11/2013 27.81 27.93 27.48 27.54 390
1/10/2013 28.08 28.08 27.60 27.79 261
1/9/2013 27.99 28.33 27.43 27.97 963
1/8/2013 27.33 27.94 27.20 27.84 855
1/7/2013 27.17 27.64 27.00 27.43 879
1/4/2013 27.11 27.43 27.05 27.23 700
1/3/2013 26.90 27.50 26.51 26.92 1681
1/2/2013 26.68 27.29 26.63 26.80 2281
12/31/2012 25.75 26.26 25.68 26.13 1037
12/28/2012 25.78 26.02 25.66 25.67 1044
12/27/2012 25.19 25.95 25.12 25.89 1139
12/26/2012 25.44 25.44 25.20 25.21 1611
Marketplace
Trading Center