PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 201940,0640,4639,9440,2640,26508 159
05 déc. 201939,5440,0139,4939,6439,64433 800
04 déc. 201940,2940,2939,0139,4939,49682 800
03 déc. 201940,0840,4539,5140,4240,42665 100
02 déc. 201940,1440,6940,0140,2140,21738 400
29 nov. 201939,2640,5539,1140,1840,18339 900
27 nov. 201939,2539,4838,3539,3139,31329 900
26 nov. 201939,8640,1138,9839,1139,11361 800
25 nov. 201940,0440,3339,4639,5739,57559 400
22 nov. 201939,7340,1039,5339,8239,82348 200
21 nov. 201939,0339,7938,8339,5739,57537 600
20 nov. 201938,6039,1138,2438,8238,82535 200
19 nov. 201939,0839,3338,4938,6838,68430 600
18 nov. 201939,1439,4138,8338,9838,98337 500
15 nov. 201938,8939,8238,2539,1039,10889 400
14 nov. 201939,4339,4338,4938,5238,52436 900
13 nov. 201939,1739,4738,6739,3739,37478 400
12 nov. 201939,8340,0038,8539,3239,32525 800
11 nov. 201941,2241,3039,5739,8039,80450 100
08 nov. 201941,4941,6840,9441,5041,50250 500
07 nov. 201941,4941,9041,3241,5341,53362 900
06 nov. 201941,3741,5440,7341,3341,33434 700
05 nov. 201941,4142,0741,2041,3341,33409 100
04 nov. 201940,7541,8940,3641,2641,26455 600
01 nov. 201939,8440,8039,5440,5040,50384 300
31 oct. 201940,1740,1739,6239,7839,78459 000
30 oct. 201941,4741,4739,7140,1540,15552 700
29 oct. 201943,0643,1341,5541,6141,61383 900
28 oct. 201942,7643,5942,7642,8642,86499 000
25 oct. 201942,2543,4941,8342,6742,67732 600
24 oct. 201941,2042,4740,9342,3442,34674 000
23 oct. 201941,1641,9740,7841,0141,01683 600
22 oct. 201940,8541,2840,3841,1641,16339 300
21 oct. 201940,5441,2340,4340,9140,91595 700
18 oct. 201939,2640,6139,2440,3240,32640 600
17 oct. 201938,9239,7038,6539,5539,55526 000
16 oct. 201938,4338,9338,3638,6338,63477 700
15 oct. 201938,7138,7138,0538,1738,17649 900
14 oct. 201939,1039,1837,8138,7738,77734 600
11 oct. 201939,6640,2239,0339,3639,36684 200
10 oct. 201940,3540,8638,9639,0339,03615 300
10 oct. 20190.16 Dividende
09 oct. 201941,3842,0940,2640,3840,22737 900
08 oct. 201940,9041,5440,2440,9940,83580 800
07 oct. 201940,5841,7440,2641,2741,11686 800
04 oct. 201939,8440,7439,8440,6940,53530 000
03 oct. 201938,4639,8438,4239,7539,59771 800
02 oct. 201938,2338,9337,6338,6838,53647 500
01 oct. 201939,0739,3838,2038,2338,08678 100
30 sept. 201938,9139,0638,3438,9538,80606 700
27 sept. 201939,0039,3738,5938,7238,571 620 200
26 sept. 201938,8739,2138,5738,8638,71721 900
25 sept. 201938,8139,2038,0038,8538,70915 400
24 sept. 201939,4939,4938,1138,9038,751 159 700
23 sept. 201941,3541,7139,0639,1038,951 364 100
20 sept. 201941,1641,8540,9341,7141,54923 200
19 sept. 201940,8641,1540,3340,9240,76739 800
18 sept. 201940,5640,9940,2240,7640,60726 100
17 sept. 201941,9441,9440,0940,5340,37843 500
16 sept. 201941,3741,6340,5841,5741,41879 900
13 sept. 201941,4942,5341,0641,3541,19864 800
12 sept. 201941,6742,9540,7241,1040,941 633 000
11 sept. 201937,2841,9937,2641,7041,539 796 700
10 sept. 201942,4844,2341,6443,7243,552 881 300
09 sept. 201941,9542,8641,5642,5042,331 282 600
06 sept. 201942,3542,5641,6341,8541,681 394 600
05 sept. 201941,9742,6741,5442,6042,431 042 000
04 sept. 201941,6442,0240,9841,4541,29890 500
03 sept. 201942,5642,8641,1941,2341,07651 500
30 août 201942,4343,1442,3343,0542,88634 900
29 août 201941,5842,5541,5842,1541,98757 900
28 août 201939,9841,6239,9841,3341,17725 800
27 août 201941,1041,3240,0040,0439,88649 300
26 août 201940,5840,7640,1240,6340,47548 500
23 août 201941,0341,4040,3240,4240,26731 100
22 août 201940,1441,3539,9741,0740,91678 200
21 août 201940,6440,9839,9740,0639,90460 700
20 août 201940,1640,8239,9740,3740,21690 900
19 août 201940,0440,5839,9040,2940,13641 000
16 août 201938,8239,5438,7839,3639,20688 800
15 août 201937,4939,1937,2138,6338,481 609 600
14 août 201938,3738,7937,3237,3437,191 065 600
13 août 201938,2139,3937,7938,9738,82893 400
12 août 201939,0439,4637,7438,2438,091 095 900
09 août 201939,2239,7638,8339,2539,09559 700
08 août 201938,8739,8938,5939,3339,17649 900
07 août 201937,8639,0937,5038,8038,651 057 300
06 août 201938,3639,0337,9538,1838,03768 100
05 août 201939,6039,8337,9138,3138,16897 600
02 août 201939,8240,4639,6740,1339,97688 900
01 août 201940,6441,0739,9240,1039,94617 700
31 juil. 201940,5741,1340,0240,6540,49825 800
30 juil. 201940,3440,8139,2740,7040,54827 100
29 juil. 201939,9040,9039,9040,5840,42933 700
26 juil. 201939,9640,1939,6539,8939,731 007 200
25 juil. 201939,9740,3639,3339,6939,531 198 700
24 juil. 201940,1440,5439,8340,0039,84981 300
23 juil. 201940,7541,0439,8940,1239,96832 500
22 juil. 201941,0141,2540,3540,5340,37749 600
19 juil. 201941,2741,9440,9941,0840,92878 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages