Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

Famous Dave's of America Inc. (DAVE)

-NasdaqGS
27.19 Down 0.35(1.27%) Jul 11, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 18, 19967.387.387.007.003,1007.00
Dec 17, 19967.387.387.317.3820,3007.38
Dec 16, 19967.387.387.257.3813,7007.38
Dec 13, 19967.007.387.007.258,5007.25
Dec 12, 19967.257.387.007.258,2007.25
Dec 11, 19967.007.257.007.2526,1007.25
Dec 10, 19967.257.387.067.1230,6007.12
Dec 9, 19967.007.256.757.2513,2007.25
Dec 6, 19966.756.886.426.8121,7006.81
Dec 5, 19966.507.006.507.005,2007.00
Dec 4, 19967.127.126.756.7511,0006.75
Dec 3, 19966.707.126.507.1216,2007.12
Dec 2, 19967.257.256.756.7520,8006.75
Nov 29, 19967.507.507.507.5007.50
Nov 27, 19967.888.257.387.5010,1007.50
Nov 26, 19968.258.257.757.814,3007.81
Nov 25, 19967.508.197.507.505,5007.50
Nov 22, 19968.008.257.507.5013,6007.50
Nov 21, 19968.008.007.888.002,9008.00
Nov 20, 19968.258.257.258.008,4008.00
Nov 19, 19968.258.757.758.2511,1008.25
Nov 18, 19968.258.758.258.254,6008.25
Nov 15, 19968.258.758.258.258,5008.25
Nov 14, 19967.888.257.888.0060,9008.00
Nov 13, 19968.388.388.128.1224,1008.12
Nov 12, 19968.508.508.008.3817,8008.38
Nov 11, 19967.888.507.888.2512,6008.25
Nov 8, 19967.888.207.888.205,3008.20
Nov 7, 19968.508.508.008.508,3008.50
Nov 6, 19968.258.757.887.8812,0007.88
Nov 5, 19968.259.008.008.7548,8008.75
Nov 4, 19968.128.507.757.8812,3007.88
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.