NATH: Historical Prices for Nathan's Famous, Inc. - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
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
24-Aug-09	13.44	13.44	13.20	13.33	8,100	13.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•