FAMOUS DAVE'S OF AMERICA $13.63

up +0.79


19/6/2013 04:19 PM  |  NASDAQ : DAVE  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

DAVE historical data

Date Open High Low Close Volume
6/19/2013 12.87 14.00 12.87 13.63 1586
6/18/2013 12.37 12.97 12.37 12.84 530
6/17/2013 12.22 12.74 12.17 12.49 171
6/14/2013 12.50 12.77 12.11 12.49 413
6/13/2013 12.53 12.70 12.49 12.59 75
6/12/2013 12.68 12.94 12.50 12.51 415
6/11/2013 12.50 12.75 12.41 12.60 648
6/10/2013 12.61 12.67 12.45 12.55 899
6/7/2013 12.24 12.43 12.12 12.36 172
6/6/2013 11.74 12.15 11.74 12.15 68
6/5/2013 12.05 12.11 11.75 11.81 61
6/4/2013 12.42 12.42 12.03 12.03 40
6/3/2013 12.06 12.50 12.02 12.47 255
5/31/2013 11.97 12.09 11.97 12.01 1101
5/30/2013 11.85 12.03 11.70 11.93 182
5/29/2013 11.96 12.09 11.96 12.04 201
5/28/2013 11.97 11.97 11.85 11.86 538
5/24/2013 11.87 11.96 11.87 11.89 24
5/23/2013 11.66 11.95 11.66 11.86 1035
5/22/2013 11.98 11.98 11.83 11.86 61
5/21/2013 11.81 12.00 11.60 11.98 230
5/20/2013 11.83 12.00 11.53 11.93 606
5/17/2013 11.80 11.97 10.77 11.79 512
5/16/2013 11.81 11.90 11.71 11.80 33
5/15/2013 11.83 12.00 11.75 11.92 1720
5/14/2013 11.62 12.00 11.60 11.83 149
5/13/2013 11.56 11.72 11.50 11.67 80
5/10/2013 11.46 11.74 11.46 11.70 177
5/9/2013 11.33 11.62 11.30 11.50 103
5/8/2013 11.60 11.60 11.30 11.56 37
5/7/2013 11.73 11.88 11.66 11.70 148
5/6/2013 11.64 11.78 11.50 11.62 139
5/3/2013 11.60 11.63 11.26 11.63 109
5/2/2013 11.31 11.81 11.31 11.61 81
5/1/2013 10.93 11.43 10.93 11.40 397
4/30/2013 11.09 11.25 10.92 11.05 114
4/29/2013 11.16 11.30 10.62 11.23 319
4/26/2013 10.55 11.65 10.23 11.23 700
4/25/2013 10.42 10.84 10.42 10.67 842
4/24/2013 10.85 10.92 10.51 10.53 63
4/23/2013 10.66 10.75 10.62 10.75 26
4/22/2013 10.56 10.85 10.56 10.71 40
4/19/2013 10.84 10.86 10.76 10.86 103
4/18/2013 10.65 10.81 10.55 10.70 116
4/17/2013 10.77 10.78 10.67 10.70 45
4/16/2013 10.69 10.90 10.66 10.81 17
4/15/2013 11.04 11.04 10.65 10.78 100
4/12/2013 11.00 11.03 10.85 10.88 145
4/11/2013 10.95 11.00 10.85 10.94 149
4/10/2013 10.90 10.97 10.81 10.87 57
4/9/2013 10.82 10.82 10.69 10.70 11
4/8/2013 10.73 10.86 10.72 10.86 14
4/5/2013 10.65 10.97 10.60 10.97 64
4/4/2013 10.89 10.89 10.66 10.72 57
4/3/2013 10.94 11.00 10.79 10.85 34
4/2/2013 10.99 11.05 10.85 10.91 47
4/1/2013 10.79 11.00 10.75 11.00 34
3/28/2013 10.73 11.05 10.51 10.86 138
3/27/2013 10.70 10.82 10.70 10.82 460
3/26/2013 10.89 10.89 10.80 10.80 342
3/25/2013 10.85 11.01 10.73 10.84 74
3/22/2013 10.89 10.89 10.72 10.85 99
3/21/2013 10.80 10.80 10.70 10.80 258
3/20/2013 10.73 11.00 10.70 10.70 168
3/19/2013 10.93 10.93 10.75 10.80 38
3/18/2013 10.70 11.00 10.70 10.98 75
3/15/2013 11.01 11.03 10.73 10.73 214
3/14/2013 11.01 11.09 10.96 11.08 582
3/13/2013 10.97 11.01 10.95 11.00 122
3/12/2013 10.68 10.94 10.68 10.94 253
3/11/2013 10.38 10.68 10.38 10.68 27
3/8/2013 10.50 10.60 10.42 10.54 50
3/7/2013 10.41 10.53 10.30 10.53 352
3/6/2013 10.32 10.41 10.32 10.35 388
3/5/2013 10.08 10.47 10.08 10.30 144
3/4/2013 9.97 10.30 9.97 10.15 192
3/1/2013 9.62 9.98 9.62 9.93 52
2/28/2013 9.80 9.96 9.66 9.84 92
2/27/2013 9.79 9.86 9.78 9.80 74
2/26/2013 9.49 9.96 9.49 9.80 164
2/25/2013 9.47 9.50 9.47 9.47 56
2/22/2013 9.58 9.59 9.52 9.52 28
2/21/2013 9.60 9.62 9.51 9.54 29
2/20/2013 9.62 9.69 9.62 9.63 57
2/19/2013 9.55 9.69 9.45 9.62 81
2/15/2013 9.24 9.56 9.08 9.41 796
2/14/2013 9.21 10.00 9.21 9.67 482
2/13/2013 9.65 10.20 9.65 10.18 238
2/12/2013 9.86 9.86 9.69 9.76 221
2/11/2013 9.80 9.90 9.73 9.77 494
2/8/2013 9.80 9.85 9.73 9.74 117
2/7/2013 9.57 9.79 9.57 9.78 86
2/6/2013 9.59 9.75 9.59 9.59 28
2/5/2013 9.60 9.71 9.60 9.70 27
2/4/2013 9.52 9.53 9.51 9.53 22
2/1/2013 9.53 9.63 9.45 9.52 48
1/31/2013 9.31 9.44 9.31 9.44 29
1/30/2013 9.36 9.36 9.20 9.29 65
1/29/2013 9.23 9.47 9.15 9.32 104
1/28/2013 9.04 9.38 9.04 9.30 70
Marketplace
Trading Center