Tuesday, February 9, 2010, 11:11pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Nathan's Famous Inc. (NATH)

 At 15:59 EST: 15.37 USD  Down 0.13 (0.84%)  
MORE ON NATH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 15.61 15.61 15.17 15.37 3,700 15.37
8-Feb-10 15.28 15.50 15.05 15.50 16,500 15.50
5-Feb-10 14.94 15.35 14.79 15.35 16,100 15.35
4-Feb-10 15.10 15.11 14.62 14.99 10,500 14.99
3-Feb-10 15.20 15.20 15.02 15.02 1,500 15.02
2-Feb-10 14.83 15.19 14.83 15.09 5,400 15.09
1-Feb-10 15.04 15.05 14.91 15.05 1,700 15.05
29-Jan-10 14.91 15.05 14.90 14.90 4,900 14.90
28-Jan-10 14.52 14.96 14.25 14.70 5,500 14.70
27-Jan-10 15.17 15.20 15.04 15.13 2,900 15.13
26-Jan-10 15.15 15.20 15.00 15.10 5,800 15.10
25-Jan-10 15.38 15.46 14.96 15.15 18,200 15.15
22-Jan-10 15.08 15.10 14.75 14.93 7,500 14.93
21-Jan-10 15.34 15.34 14.81 15.18 3,000 15.18
20-Jan-10 15.19 15.20 15.15 15.15 3,600 15.15
19-Jan-10 15.35 15.35 15.00 15.15 10,200 15.15
15-Jan-10 15.55 15.68 15.47 15.51 5,400 15.51
14-Jan-10 14.91 16.18 14.90 15.43 33,400 15.43
13-Jan-10 14.78 14.90 14.78 14.90 600 14.90
12-Jan-10 14.83 14.90 14.61 14.75 5,700 14.75
11-Jan-10 15.00 15.15 14.87 15.11 3,400 15.11
8-Jan-10 14.97 15.17 14.27 15.05 13,500 15.05
7-Jan-10 15.00 15.04 14.88 14.98 5,000 14.98
6-Jan-10 15.02 15.25 14.90 15.05 4,200 15.05
5-Jan-10 14.89 15.15 14.89 15.10 9,300 15.10
4-Jan-10 15.00 15.25 14.81 15.00 52,500 15.00
31-Dec-09 15.09 15.26 15.07 15.26 14,200 15.26
30-Dec-09 15.36 15.44 15.18 15.27 6,500 15.27
29-Dec-09 15.29 15.47 15.29 15.36 5,700 15.36
28-Dec-09 15.21 15.40 15.00 15.37 8,800 15.37
24-Dec-09 15.14 15.36 14.98 14.98 6,700 14.98
23-Dec-09 14.75 15.17 14.75 15.14 3,700 15.14
22-Dec-09 14.59 15.48 14.47 14.70 25,900 14.70
21-Dec-09 14.39 14.64 14.35 14.50 9,200 14.50
18-Dec-09 14.82 14.89 14.37 14.58 30,200 14.58
17-Dec-09 14.30 14.99 14.19 14.81 31,600 14.81
16-Dec-09 14.60 14.60 14.25 14.30 3,800 14.30
15-Dec-09 14.56 14.56 14.50 14.50 1,000 14.50
14-Dec-09 14.60 14.60 14.29 14.50 3,000 14.50
11-Dec-09 14.74 14.88 14.50 14.69 12,400 14.69
10-Dec-09 14.45 14.60 14.44 14.60 600 14.60
9-Dec-09 14.19 14.63 14.19 14.29 1,700 14.29
8-Dec-09 14.07 14.36 14.07 14.24 6,500 14.24
7-Dec-09 14.59 14.59 14.45 14.50 8,200 14.50
4-Dec-09 14.44 14.75 14.35 14.50 9,000 14.50
3-Dec-09 14.49 14.63 14.22 14.54 16,100 14.54
2-Dec-09 14.14 14.31 14.11 14.30 32,800 14.30
1-Dec-09 14.20 14.26 14.11 14.12 20,900 14.12
30-Nov-09 14.13 14.63 14.07 14.17 26,600 14.17
27-Nov-09 14.14 14.21 14.08 14.19 1,000 14.19
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
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices