NATHANS FAMOUS $51.00

up +0.48


24/5/2013 04:24 PM  |  NASDAQ : NATH  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

NATH historical data

Date Open High Low Close Volume
5/24/2013 50.40 51.10 49.75 51.00 56
5/23/2013 51.98 51.98 49.88 50.52 193
5/22/2013 52.50 53.05 52.15 52.30 85
5/21/2013 52.62 52.79 51.42 52.50 90
5/20/2013 54.13 54.60 50.12 52.44 302
5/17/2013 53.89 54.50 53.41 53.77 65
5/16/2013 54.12 54.50 53.51 53.69 61
5/15/2013 52.23 55.08 51.21 54.00 160
5/14/2013 49.91 52.78 49.91 52.17 388
5/13/2013 48.75 50.00 48.19 49.84 195
5/10/2013 48.87 49.48 48.27 48.75 195
5/9/2013 49.92 50.84 48.76 48.97 211
5/8/2013 49.35 51.73 49.35 49.98 229
5/7/2013 44.65 49.81 44.10 49.59 729
5/6/2013 44.99 45.59 44.19 44.63 349
5/3/2013 44.75 46.63 44.72 45.25 316
5/2/2013 43.12 44.70 43.12 44.70 137
5/1/2013 44.49 44.49 42.46 42.69 115
4/30/2013 44.00 44.65 43.91 44.65 29
4/29/2013 43.30 44.45 43.30 44.22 134
4/26/2013 43.29 43.45 42.60 43.09 172
4/25/2013 43.10 43.10 42.57 42.80 23
4/24/2013 43.50 43.50 42.75 42.89 47
4/23/2013 43.30 43.71 43.01 43.71 73
4/22/2013 43.00 43.36 43.00 43.14 21
4/19/2013 43.10 43.10 42.62 42.90 29
4/18/2013 43.19 43.19 42.82 42.84 42
4/17/2013 43.13 43.19 42.81 42.95 35
4/16/2013 43.45 43.78 43.01 43.19 64
4/15/2013 43.92 44.45 42.82 43.02 66
4/12/2013 43.71 44.76 43.53 43.82 102
4/11/2013 44.43 44.92 43.54 43.58 186
4/10/2013 44.00 44.43 43.86 44.33 53
4/9/2013 44.88 44.92 43.53 43.86 248
4/8/2013 43.80 44.68 43.77 44.59 86
4/5/2013 42.61 44.52 42.39 43.82 140
4/4/2013 42.36 43.65 42.36 43.13 164
4/3/2013 43.20 43.56 42.25 42.45 327
4/2/2013 42.88 45.34 42.25 42.66 141
4/1/2013 42.09 45.81 42.09 42.58 374
3/28/2013 41.10 42.36 40.57 42.25 616
3/27/2013 40.07 41.35 39.82 41.05 50
3/26/2013 41.05 42.10 41.03 41.31 54
3/25/2013 41.85 42.39 40.81 41.29 80
3/22/2013 41.50 41.75 41.14 41.44 63
3/21/2013 41.31 41.45 40.84 41.45 44
3/20/2013 41.88 41.89 39.95 41.20 110
3/19/2013 40.60 42.32 40.09 40.50 30
3/18/2013 40.15 40.50 39.83 39.96 40
3/15/2013 39.78 40.97 39.55 40.35 309
3/14/2013 40.24 40.24 39.40 39.92 42
3/13/2013 39.23 40.30 38.51 40.26 37
3/12/2013 39.73 39.73 38.58 39.03 34
3/11/2013 38.79 39.99 38.18 38.95 91
3/8/2013 38.33 39.00 37.99 39.00 69
3/7/2013 37.65 38.47 36.82 38.47 25
3/6/2013 37.40 37.83 37.03 37.44 35
3/5/2013 36.67 37.33 36.67 37.32 51
3/4/2013 36.71 37.60 36.25 36.92 60
3/1/2013 36.49 37.05 36.26 36.63 45
2/28/2013 37.42 37.43 36.50 36.64 46
2/27/2013 36.52 37.76 36.26 37.35 39
2/26/2013 36.43 36.57 36.06 36.50 29
2/25/2013 36.00 36.58 35.87 35.87 85
2/22/2013 36.23 36.46 35.95 36.00 67
2/21/2013 37.55 37.57 36.00 36.13 120
2/20/2013 38.23 38.39 37.71 37.73 56
2/19/2013 36.90 38.33 36.90 38.33 50
2/15/2013 36.50 37.36 36.50 36.90 97
2/14/2013 36.85 36.85 35.85 36.49 72
2/13/2013 36.86 37.01 36.50 36.87 71
2/12/2013 37.03 37.78 35.88 36.55 101
2/11/2013 38.85 38.85 36.81 37.10 111
2/8/2013 38.86 39.42 38.65 38.94 66
2/7/2013 39.90 40.37 38.60 38.85 168
2/6/2013 40.70 40.70 39.90 40.00 105
2/5/2013 42.25 42.64 40.62 40.88 189
2/4/2013 41.27 43.57 41.27 42.21 129
2/1/2013 41.00 41.31 40.27 41.27 198
1/31/2013 41.63 41.91 41.23 41.27 138
1/30/2013 42.38 42.38 40.09 41.80 138
1/29/2013 42.22 42.52 41.86 42.38 157
1/28/2013 41.39 42.37 41.27 42.37 353
1/25/2013 40.93 41.40 40.22 40.95 134
1/24/2013 39.48 40.99 39.47 40.63 88
1/23/2013 39.30 39.69 38.74 39.45 133
1/22/2013 37.95 39.69 37.75 39.07 325
1/18/2013 36.65 37.47 36.65 37.26 40
1/17/2013 36.80 37.76 36.50 36.81 35
1/16/2013 36.54 37.52 36.37 36.79 75
1/15/2013 35.82 36.64 35.81 36.63 35
1/14/2013 34.93 36.07 34.80 35.83 48
1/11/2013 34.32 35.24 34.32 35.05 46
1/10/2013 34.00 34.81 33.89 34.31 254
1/9/2013 34.00 34.14 33.84 34.00 172
1/8/2013 34.31 34.31 33.90 34.00 57
1/7/2013 33.99 34.27 33.60 34.00 415
1/4/2013 34.00 34.05 33.75 34.00 87
1/3/2013 33.96 34.18 33.41 33.93 118
1/2/2013 33.84 34.10 33.84 33.95 105
Marketplace
Trading Center