DAVE Historical Prices | Famous Dave's of America, Inc. Stock

Dow

0.12% Nasdaq

0.07%

Famous Dave's of America Inc. (DAVE)

-NasdaqGS

11.93 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 15, 2012	10.32	10.59	10.28	10.41	7,800	10.41
Aug 14, 2012	10.40	10.50	10.26	10.38	44,800	10.38
Aug 13, 2012	10.45	10.50	10.31	10.42	35,500	10.42
Aug 10, 2012	10.42	10.42	10.26	10.37	6,300	10.37
Aug 9, 2012	10.44	10.44	10.24	10.26	7,600	10.26
Aug 8, 2012	10.21	10.45	10.21	10.32	5,100	10.32
Aug 7, 2012	10.39	10.42	10.26	10.42	2,900	10.42
Aug 6, 2012	10.45	10.45	10.35	10.45	11,400	10.45
Aug 3, 2012	10.37	10.54	10.36	10.50	6,800	10.50
Aug 2, 2012	10.50	10.52	10.30	10.38	2,900	10.38
Aug 1, 2012	10.39	10.62	10.31	10.51	8,300	10.51
Jul 31, 2012	10.31	10.46	10.14	10.40	5,900	10.40
Jul 30, 2012	9.96	10.41	9.96	10.25	5,900	10.25
Jul 27, 2012	8.16	9.99	8.16	9.99	17,300	9.99
Jul 26, 2012	9.75	10.14	9.75	9.95	33,600	9.95
Jul 25, 2012	10.27	10.27	9.57	9.60	29,600	9.60
Jul 24, 2012	10.41	10.42	10.24	10.33	1,600	10.33
Jul 23, 2012	10.51	10.51	10.34	10.41	3,900	10.41
Jul 20, 2012	10.69	10.69	10.31	10.49	1,900	10.49
Jul 19, 2012	10.38	10.73	10.38	10.54	3,000	10.54
Jul 18, 2012	10.33	10.54	10.20	10.37	7,000	10.37
Jul 17, 2012	10.33	10.53	10.33	10.36	2,800	10.36
Jul 16, 2012	10.37	10.46	10.33	10.35	5,400	10.35
Jul 13, 2012	10.41	10.68	10.35	10.39	12,600	10.39
Jul 12, 2012	10.47	10.48	10.33	10.48	3,800	10.48
Jul 11, 2012	10.45	10.68	10.43	10.45	3,200	10.45
Jul 10, 2012	10.52	10.82	10.21	10.50	15,600	10.50
Jul 9, 2012	10.56	10.80	10.55	10.60	8,500	10.60
Jul 6, 2012	10.76	10.85	10.71	10.71	5,000	10.71
Jul 5, 2012	10.77	10.92	10.77	10.80	4,500	10.80
Jul 3, 2012	10.81	10.82	10.76	10.77	1,000	10.77
Jul 2, 2012	10.98	10.98	10.90	10.90	1,300	10.90
Jun 29, 2012	10.87	11.05	10.86	11.05	88,900	11.05
Jun 28, 2012	10.76	11.10	10.76	10.98	5,900	10.98
Jun 27, 2012	10.75	11.00	10.75	10.87	6,900	10.87
Jun 26, 2012	10.82	11.00	10.81	10.95	4,900	10.95
Jun 25, 2012	10.73	11.00	10.72	10.99	7,000	10.99
Jun 22, 2012	10.83	10.95	10.81	10.87	3,900	10.87
Jun 21, 2012	10.88	10.96	10.88	10.90	7,500	10.90
Jun 20, 2012	10.80	10.90	10.42	10.85	13,700	10.85
Jun 19, 2012	10.69	10.80	10.33	10.75	6,400	10.75
Jun 18, 2012	10.70	10.73	10.60	10.73	5,000	10.73
Jun 15, 2012	10.63	10.68	10.40	10.68	9,900	10.68
Jun 14, 2012	10.52	10.60	10.36	10.53	16,000	10.53
Jun 13, 2012	10.67	10.67	10.43	10.59	7,100	10.59
Jun 12, 2012	10.86	10.89	10.36	10.58	8,400	10.58
Jun 11, 2012	11.10	11.10	10.82	10.96	9,800	10.96
Jun 8, 2012	10.59	11.28	10.56	11.00	25,000	11.00
Jun 7, 2012	10.62	10.84	10.35	10.67	11,600	10.67
Jun 6, 2012	10.45	10.68	10.45	10.52	13,000	10.52
Jun 5, 2012	10.31	10.43	10.04	10.43	3,500	10.43
Jun 4, 2012	10.19	10.27	9.99	10.25	21,400	10.25
Jun 1, 2012	10.34	10.42	10.01	10.17	14,100	10.17
May 31, 2012	10.16	10.60	10.16	10.35	9,800	10.35
May 30, 2012	10.18	10.52	10.18	10.40	7,400	10.40
May 29, 2012	10.39	10.39	10.11	10.30	1,400	10.30
May 25, 2012	10.84	10.84	10.31	10.42	8,100	10.42
May 24, 2012	10.50	10.55	10.30	10.35	17,300	10.35
May 23, 2012	10.25	10.29	10.10	10.23	4,700	10.23
May 22, 2012	10.00	10.38	10.00	10.23	9,700	10.23
May 21, 2012	9.98	10.16	9.93	9.95	6,300	9.95
May 18, 2012	10.21	10.32	9.99	9.99	17,900	9.99
May 17, 2012	10.20	10.45	10.20	10.30	10,600	10.30
May 16, 2012	10.08	10.20	10.08	10.20	8,500	10.20
May 15, 2012	9.82	10.13	9.80	10.02	47,000	10.02
May 14, 2012	10.11	10.25	9.89	10.04	18,400	10.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DAVE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Famous Dave's of America Inc. (DAVE)