Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 10:22PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Nathan's Famous Inc. (NATH)

At 3:59PM ET: 14.19   0.06 (0.42%)

MORE ON NATH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.41 14.65 14.05 14.19 31,800 14.19 24-Nov-09 14.50 14.50 14.17 14.25 67,100 14.25 23-Nov-09 14.90 15.27 14.70 14.85 8,900 14.85 20-Nov-09 14.90 14.93 14.79 14.89 6,300 14.89 19-Nov-09 15.07 15.15 14.75 14.94 11,700 14.94 18-Nov-09 15.10 15.17 15.02 15.05 2,100 15.05 17-Nov-09 15.28 15.44 15.11 15.35 10,700 15.35 16-Nov-09 15.26 15.45 15.20 15.30 3,500 15.30 13-Nov-09 15.05 15.55 15.05 15.35 5,500 15.35 12-Nov-09 15.00 15.10 15.00 15.04 3,100 15.04 11-Nov-09 15.00 15.01 14.80 15.00 9,400 15.00 10-Nov-09 14.83 14.90 14.70 14.70 2,800 14.70 9-Nov-09 14.90 14.94 14.75 14.93 16,300 14.93 6-Nov-09 14.83 14.87 14.80 14.80 8,700 14.80 5-Nov-09 14.87 14.98 14.70 14.85 17,600 14.85 4-Nov-09 14.50 14.50 14.27 14.27 1,400 14.27 3-Nov-09 14.62 14.70 14.50 14.50 4,100 14.50 2-Nov-09 14.51 14.62 14.21 14.62 6,300 14.62 30-Oct-09 14.26 14.69 14.25 14.50 15,600 14.50 29-Oct-09 14.25 14.55 14.20 14.35 8,800 14.35 28-Oct-09 14.23 14.63 14.22 14.26 6,100 14.26 27-Oct-09 14.40 14.79 14.32 14.32 7,700 14.32 26-Oct-09 14.33 14.49 14.33 14.40 6,900 14.40 23-Oct-09 14.48 14.72 14.23 14.38 5,800 14.38 22-Oct-09 14.40 14.74 14.31 14.74 3,200 14.74 21-Oct-09 14.51 14.60 14.31 14.46 12,600 14.46 20-Oct-09 14.68 14.85 14.28 14.85 6,400 14.85 19-Oct-09 14.40 14.63 14.20 14.50 6,600 14.50 16-Oct-09 14.40 14.58 14.24 14.56 15,600 14.56 15-Oct-09 14.59 14.75 14.20 14.51 3,200 14.51 14-Oct-09 14.46 14.52 14.44 14.52 4,100 14.52 13-Oct-09 14.58 14.71 14.58 14.71 500 14.71 12-Oct-09 14.58 14.90 14.45 14.60 5,200 14.60 9-Oct-09 14.22 14.93 14.20 14.82 5,400 14.82 8-Oct-09 14.17 14.65 14.05 14.46 9,200 14.46 7-Oct-09 14.34 14.34 14.29 14.29 200 14.29 6-Oct-09 14.55 14.55 14.18 14.27 4,800 14.27 5-Oct-09 14.05 14.57 14.01 14.52 9,800 14.52 2-Oct-09 14.36 14.39 14.01 14.35 8,700 14.35 1-Oct-09 14.85 14.85 14.48 14.50 6,800 14.50 30-Sep-09 14.90 14.90 14.37 14.72 6,200 14.72 29-Sep-09 14.71 14.86 14.11 14.72 13,900 14.72 28-Sep-09 14.75 14.99 14.38 14.56 51,000 14.56 25-Sep-09 14.55 14.75 14.33 14.75 11,900 14.75 24-Sep-09 14.74 14.74 14.36 14.56 7,600 14.56 23-Sep-09 14.44 14.74 14.27 14.62 39,400 14.62 22-Sep-09 14.50 14.50 13.65 14.40 31,400 14.40 21-Sep-09 14.49 14.49 13.78 14.17 48,800 14.17 18-Sep-09 13.88 14.00 13.53 14.00 8,900 14.00 17-Sep-09 13.46 13.92 13.46 13.69 8,900 13.69 16-Sep-09 13.30 13.80 13.16 13.68 7,700 13.68 15-Sep-09 13.25 13.50 13.25 13.48 1,800 13.48 14-Sep-09 13.30 13.55 13.02 13.39 2,800 13.39 11-Sep-09 13.20 13.40 13.11 13.25 12,700 13.25 10-Sep-09 13.30 13.30 13.05 13.15 143,900 13.15 9-Sep-09 13.05 13.16 13.00 13.15 15,200 13.15 8-Sep-09 13.18 13.18 12.90 13.15 28,600 13.15 4-Sep-09 13.10 13.34 13.00 13.22 5,600 13.22 3-Sep-09 13.05 13.14 13.00 13.10 24,100 13.10 2-Sep-09 13.02 13.14 12.90 13.14 5,400 13.14 1-Sep-09 13.04 13.06 12.90 12.91 7,000 12.91 31-Aug-09 12.90 13.00 12.85 12.89 5,400 12.89 28-Aug-09 12.75 13.11 12.75 13.05 27,500 13.05 27-Aug-09 13.15 13.17 12.99 13.17 8,700 13.17 26-Aug-09 13.47 13.48 12.90 13.17 92,600 13.17 25-Aug-09 13.33 13.43 13.26 13.43 7,500 13.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions