NATH Historical Prices | Nathan's Famous, Inc. Stock

Dow

0.52% Nasdaq

1.11%

Nathan's Famous Inc. (NATH)

-NasdaqGM

52.30 May 22, 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*
May 22, 2013	52.50	53.05	52.15	52.30	8,500	52.30
May 21, 2013	52.62	52.79	51.42	52.50	9,000	52.50
May 20, 2013	54.13	54.60	50.12	52.44	30,200	52.44
May 17, 2013	53.89	54.50	53.41	53.77	6,500	53.77
May 16, 2013	54.12	54.50	53.51	53.69	6,100	53.69
May 15, 2013	52.23	55.08	51.21	54.00	16,000	54.00
May 14, 2013	49.91	52.78	49.91	52.17	38,800	52.17
May 13, 2013	48.75	50.00	48.19	49.84	19,500	49.84
May 10, 2013	48.87	49.48	48.27	48.75	19,500	48.75
May 9, 2013	49.92	50.84	48.76	48.97	21,100	48.97
May 8, 2013	49.35	51.73	49.35	49.98	22,900	49.98
May 7, 2013	44.65	49.81	44.10	49.59	72,900	49.59
May 6, 2013	44.99	45.59	44.19	44.63	34,900	44.63
May 3, 2013	44.75	46.63	44.72	45.25	31,600	45.25
May 2, 2013	43.12	44.70	43.12	44.70	13,700	44.70
May 1, 2013	44.49	44.49	42.46	42.69	11,500	42.69
Apr 30, 2013	44.00	44.65	43.91	44.65	2,900	44.65
Apr 29, 2013	43.30	44.45	43.30	44.22	13,400	44.22
Apr 26, 2013	43.29	43.45	42.60	43.09	17,200	43.09
Apr 25, 2013	43.10	43.10	42.57	42.80	2,300	42.80
Apr 24, 2013	43.50	43.50	42.75	42.89	4,700	42.89
Apr 23, 2013	43.30	43.71	43.01	43.71	7,300	43.71
Apr 22, 2013	43.00	43.36	43.00	43.14	2,100	43.14
Apr 19, 2013	43.10	43.10	42.62	42.90	2,900	42.90
Apr 18, 2013	43.19	43.19	42.82	42.84	4,200	42.84
Apr 17, 2013	43.13	43.19	42.81	42.95	3,500	42.95
Apr 16, 2013	43.45	43.78	43.01	43.19	6,400	43.19
Apr 15, 2013	43.92	44.45	42.82	43.02	6,600	43.02
Apr 12, 2013	43.71	44.76	43.53	43.82	10,200	43.82
Apr 11, 2013	44.43	44.92	43.54	43.58	18,600	43.58
Apr 10, 2013	44.00	44.43	43.86	44.33	5,300	44.33
Apr 9, 2013	44.88	44.92	43.53	43.86	24,800	43.86
Apr 8, 2013	43.80	44.68	43.77	44.59	8,600	44.59
Apr 5, 2013	42.61	44.52	42.39	43.82	14,000	43.82
Apr 4, 2013	42.36	43.65	42.36	43.13	16,400	43.13
Apr 3, 2013	43.20	43.56	42.25	42.45	32,700	42.45
Apr 2, 2013	42.88	45.34	42.25	42.66	14,100	42.66
Apr 1, 2013	42.09	45.81	42.09	42.58	37,400	42.58
Mar 28, 2013	41.10	42.36	40.57	42.25	61,600	42.25
Mar 27, 2013	40.07	41.35	39.82	41.05	5,000	41.05
Mar 26, 2013	41.05	42.10	41.03	41.31	5,400	41.31
Mar 25, 2013	41.85	42.39	40.81	41.29	8,000	41.29
Mar 22, 2013	41.50	41.75	41.14	41.44	6,300	41.44
Mar 21, 2013	41.31	41.45	40.84	41.45	4,400	41.45
Mar 20, 2013	41.88	41.89	39.95	41.20	11,000	41.20
Mar 19, 2013	40.60	42.32	40.09	40.50	3,000	40.50
Mar 18, 2013	40.15	40.50	39.83	39.96	4,000	39.96
Mar 15, 2013	39.78	40.97	39.55	40.35	30,900	40.35
Mar 14, 2013	40.24	40.24	39.40	39.92	4,200	39.92
Mar 13, 2013	39.23	40.30	38.51	40.26	3,700	40.26
Mar 12, 2013	39.73	39.73	38.58	39.03	3,400	39.03
Mar 11, 2013	38.79	39.99	38.18	38.95	9,100	38.95
Mar 8, 2013	38.33	39.00	37.99	39.00	6,900	39.00
Mar 7, 2013	37.65	38.47	36.82	38.47	2,500	38.47
Mar 6, 2013	37.40	37.83	37.03	37.44	3,500	37.44
Mar 5, 2013	36.67	37.33	36.67	37.32	5,100	37.32
Mar 4, 2013	36.71	37.60	36.25	36.92	6,000	36.92
Mar 1, 2013	36.49	37.05	36.26	36.63	4,500	36.63
Feb 28, 2013	37.42	37.43	36.50	36.64	4,600	36.64
Feb 27, 2013	36.52	37.76	36.26	37.35	3,900	37.35
Feb 26, 2013	36.43	36.57	36.06	36.50	2,900	36.50
Feb 25, 2013	36.00	36.58	35.87	35.87	8,500	35.87
Feb 22, 2013	36.23	36.46	35.95	36.00	6,700	36.00
Feb 21, 2013	37.55	37.57	36.00	36.13	12,000	36.13
Feb 20, 2013	38.23	38.39	37.71	37.73	5,600	37.73
Feb 19, 2013	36.90	38.33	36.90	38.33	5,000	38.33
* 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 NATH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nathan's Famous Inc. (NATH)