Historical Prices for Famous Dave's of America, Inc. (DAVE)

Historical Prices for Famous Dave's of America, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 6.2 6.25 6.14 6.14 20000 6.14
Aug 22, 2016 6.034 6.23 6.01 6.08 34051 6.08
Aug 19, 2016 5.99 6.08 5.93 6.06 7736 6.06
Aug 18, 2016 6.1 6.24 6 6.01 26846 6.01
Aug 17, 2016 6.1517 6.18 5.96 6.02 48031 6.02
Aug 16, 2016 6.4 6.4 6.11 6.2186 129680 6.2186
Aug 15, 2016 5.89 6.73 5.81 6.55 189100 6.55
Aug 12, 2016 5.95 6.01 5.76 5.81 22458 5.81
Aug 11, 2016 6.05 6.05 5.85 5.91 27462 5.91
Aug 10, 2016 6.15 6.15 6.01 6.0468 10558 6.0468
Aug 09, 2016 6 6.1812 6 6.1812 18317 6.1812
Aug 08, 2016 6.06 6.07 5.951 6.04 9950 6.04
Aug 05, 2016 6.08 6.08 5.85 6.04 19597 6.04
Aug 04, 2016 5.9 6.03 5.85 6.03 7915 6.03
Aug 03, 2016 5.92 6.05 5.611 5.94 7922 5.94
Aug 02, 2016 5.83 6.15 5.7801 5.9063 28083 5.9063
Aug 01, 2016 5.82 5.99 5.76 5.83 14244 5.83
Jul 29, 2016 5.84 5.985 5.79 5.81 22808 5.81
Jul 28, 2016 5.93 5.93 5.79 5.85 14007 5.85
Jul 27, 2016 6 6.1 5.7401 5.9 56965 5.9