DAVE

Famous Dave's of America, Inc. Historical Stock Prices

$26.09
*  
0.09
0.35%
Get DAVE Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading DAVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.06  26.1899  25.87  26.09 23,671
09/12/2014 25.8 26.01 25.75 26 55,365
09/11/2014 25.5 26.04 25.09 25.88 102,080
09/10/2014 27.5 27.5 26.04 26.14 59,591
09/09/2014 27.78 28.1 27.51 27.57 24,775
09/08/2014 27.44 28.44 27.08 27.61 12,302
09/05/2014 27.21 27.76 26.79 27.58 23,153
09/04/2014 26.77 27.45 26.49 27.28 48,080
09/03/2014 27.37 27.37 26.57 26.61 18,651
09/02/2014 27.22 27.38 26.76 27.34 13,996
08/29/2014 27.17 27.66 26.36 27.11 33,035
08/28/2014 26.93 27.26 26.78 27.2 18,772
08/27/2014 26.913 27.3 26.75 27.11 21,869
08/26/2014 27.21 27.2138 25.761 27.06 26,258
08/25/2014 26.81 27.41 26.81 27.16 42,696
08/22/2014 26.14 26.84 26.14 26.6 33,836
08/21/2014 25.75 26.5 25.75 26.14 40,599
08/20/2014 26.09 26.32 25.765 25.77 9,283
08/19/2014 26.1 26.44 25.92 26.23 28,770
08/18/2014 25.83 26.09 25.54 25.99 27,428
08/15/2014 26.45 26.52 25.52 25.55 29,054
08/14/2014 26.34 26.6 26.26 26.42 18,627
08/13/2014 25.67 26.31 25.56 26.24 30,718
08/12/2014 25.76 25.94 25.25 25.58 33,581
08/11/2014 25.36 26.03 25.06 25.87 54,925
08/08/2014 25.31 25.36 25.18 25.34 39,614
08/07/2014 25.16 25.36 24.56 25.17 94,392
08/06/2014 26.45 26.6699 24.361 25.15 146,718
08/05/2014 26.88 27.4 26.24 26.73 62,780
08/04/2014 24.22 27.34 24.22 26.95 85,299
08/01/2014 24.76 25.55 23.26 24.23 81,974
07/31/2014 25.5 26.142 24.765 24.93 42,010
07/30/2014 25.66 26.05 25.4001 25.89 44,163
07/29/2014 25.19 25.47 25.01 25.39 21,734
07/28/2014 25.56 25.798 24.67 25.09 37,004
07/25/2014 25.55 25.88 25.28 25.65 48,102
07/24/2014 25.41 26.07 25.41 25.7 44,589
07/23/2014 25.42 25.69 25.16 25.38 40,161
07/22/2014 25.35 25.96 25.24 25.34 25,032
07/21/2014 25.71 26.318 25.04 25.28 40,446
07/18/2014 25.14 26.22 25 25.89 51,864
07/17/2014 26.19 26.86 25 25.18 98,354
07/16/2014 27.33 28.06 26.13 26.38 64,084
07/15/2014 26.67 27.39 26.52 27.03 51,222
07/14/2014 27.4 27.4 26.71 26.82 51,742
07/11/2014 27.5 27.88 26.81 27.19 67,838
07/10/2014 27.03 27.65 26.38 27.54 88,593
07/09/2014 27.91 27.91 27.32 27.49 52,238
07/08/2014 28.62 28.81 27.271 27.78 74,737
07/07/2014 29.48 29.5782 28.509 28.61 109,686
07/03/2014 29.27 29.6 28.781 29.27 36,605
07/02/2014 29.14 29.59 28.83 29.02 60,183
07/01/2014 28.7 29.67 28.7 29.27 74,609
06/30/2014 28.65 28.99 27.82 28.7 172,598
06/27/2014 29.89 30.6 28.59 28.59 680,890
06/26/2014 29.85 30.17 29.412 29.91 43,867
06/25/2014 29.93 30.31 29.696 30.03 31,624
06/24/2014 29.9 30.15 29.57 30.1 67,995
06/23/2014 30.53 30.53 29.5875 29.8 47,296
06/20/2014 30.95 31.105 30.12 30.66 73,154
06/19/2014 31.42 31.83 30.4 30.74 33,970
06/18/2014 30.37 31.49 30.065 31.13 90,314
06/17/2014 29.23 30.35 29.01 29.94 53,571
06/16/2014 30.93 32.54 29.17 29.44 86,517
06/13/2014 32.56 32.75 30.4 30.99 247,230
06/12/2014 34.37 34.37 32.25 32.56 208,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?