BOBE: Historical Prices for Bob Evans Farms, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.56	26.92	26.04	26.16	176,100	26.16
20-Nov-09	25.19	26.28	25.19	26.25	233,600	26.25
19-Nov-09	25.91	26.34	25.17	25.43	188,300	25.43
18-Nov-09	26.24	26.61	25.86	26.18	208,500	26.18
17-Nov-09	26.23	26.39	26.10	26.24	197,500	26.24
16-Nov-09	26.07	26.59	26.07	26.31	320,800	26.31
13-Nov-09	26.46	26.71	25.90	26.11	257,400	26.11
12-Nov-09	26.89	27.42	26.19	26.28	225,100	26.28
11-Nov-09	27.92	27.92	26.50	27.01	478,800	27.01
10-Nov-09	27.48	28.10	27.41	27.81	287,500	27.81
9-Nov-09	27.32	27.71	27.28	27.68	184,800	27.68
6-Nov-09	27.39	27.91	26.93	27.17	137,500	27.17
5-Nov-09	26.71	27.55	26.38	27.38	149,400	27.38
4-Nov-09	26.72	26.93	26.38	26.51	218,900	26.51
3-Nov-09	26.04	26.53	25.74	26.50	252,600	26.50
2-Nov-09	26.46	26.70	25.69	26.12	172,900	26.12
30-Oct-09	26.72	26.93	26.26	26.27	195,800	26.27
29-Oct-09	26.89	27.35	26.56	26.92	145,800	26.92
28-Oct-09	27.19	27.52	26.60	26.63	159,700	26.63
27-Oct-09	27.64	27.67	26.86	27.15	328,900	27.15
26-Oct-09	27.60	28.17	27.33	27.48	206,700	27.48
23-Oct-09	28.18	28.18	27.40	27.68	240,400	27.68
22-Oct-09	27.77	28.30	27.68	28.18	231,600	28.18
21-Oct-09	27.79	28.81	27.66	27.67	288,600	27.67
20-Oct-09	28.35	28.35	27.49	27.93	350,900	27.93
19-Oct-09	28.75	28.82	28.16	28.40	173,000	28.40
16-Oct-09	28.85	29.03	28.01	28.60	157,900	28.60
15-Oct-09	28.91	29.05	28.67	28.91	88,700	28.91
14-Oct-09	29.21	29.42	29.14	29.19	97,400	29.19
13-Oct-09	29.29	29.46	28.50	28.98	115,700	28.98
12-Oct-09	29.58	29.85	29.20	29.28	108,700	29.28
9-Oct-09	28.94	29.38	28.75	29.38	157,600	29.38
8-Oct-09	29.09	29.45	28.52	29.08	189,200	29.08
7-Oct-09	29.02	29.40	28.70	28.88	72,500	28.88
6-Oct-09	28.79	29.38	28.52	29.21	151,500	29.21
5-Oct-09	28.50	28.84	28.30	28.51	136,700	28.51
2-Oct-09	28.30	29.26	28.30	28.48	156,400	28.48
1-Oct-09	29.03	29.36	28.48	28.59	166,600	28.59
30-Sep-09	28.67	29.50	28.36	29.06	253,300	29.06
29-Sep-09	29.47	29.58	28.52	28.56	167,700	28.56
28-Sep-09	28.45	29.95	27.91	29.53	334,000	29.53
25-Sep-09	27.74	28.26	27.43	27.75	155,500	27.75
24-Sep-09	28.25	28.40	27.60	27.81	152,100	27.81
23-Sep-09	28.59	29.06	28.23	28.28	168,800	28.28
22-Sep-09	28.75	29.47	28.35	28.44	116,100	28.44
21-Sep-09	28.82	29.15	28.29	28.48	140,600	28.48
18-Sep-09	28.89	29.32	28.54	29.07	219,700	29.07
17-Sep-09	28.95	29.25	28.75	28.86	104,000	28.86
16-Sep-09	28.02	28.99	27.93	28.99	211,800	28.99
15-Sep-09	27.76	28.40	27.42	28.09	225,800	28.09
14-Sep-09	27.21	27.93	27.18	27.92	159,900	27.92
11-Sep-09	27.47	27.60	27.17	27.41	164,200	27.41
10-Sep-09	27.00	27.74	26.72	27.64	290,400	27.64
9-Sep-09	26.60	27.02	26.50	27.01	168,300	27.01
8-Sep-09	26.82	27.11	26.56	26.71	248,700	26.71
4-Sep-09	26.65	27.04	26.40	26.82	130,400	26.82
3-Sep-09	26.61	26.81	26.40	26.76	178,000	26.76
2-Sep-09	26.17	26.86	25.91	26.56	342,700	26.56
2-Sep-09	$ 0.16 Dividend
1-Sep-09	26.85	27.53	26.14	26.34	213,800	26.18
31-Aug-09	27.43	27.78	26.74	26.87	265,000	26.71
28-Aug-09	28.12	28.21	27.24	27.63	174,200	27.46
27-Aug-09	27.80	28.06	27.06	27.95	212,300	27.78
26-Aug-09	27.80	28.28	27.74	27.99	261,200	27.82
25-Aug-09	28.02	28.36	27.50	27.98	426,400	27.81
24-Aug-09	27.55	27.95	27.25	27.77	501,700	27.60
21-Aug-09	26.81	27.61	26.10	27.57	476,500	27.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions