SNSThe Steak N Shake Co04/08/10 17:55
LAST:

 402.1		CHANGE:
 6.75		OPEN:
393.0		HIGH:
406.0		ASK:
69.8		VOLUME:
12,448
CHANGE(%):
1.71		PREV:
395.3		LOW:
391.0		BID:
69.8		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/08/10393.0406.0391.0402.112,4000
04/07/10388.8397.7386.4395.313,6000
04/06/10388.0391.4388.0390.04,7000
04/05/10384.0391.8383.1391.15,8000
04/02/10382.1382.1382.1382.100
04/01/10381.3386.1381.3382.17,6000
03/31/10380.2387.9380.2381.311,6000
03/30/10381.7383.3380.9382.93,5000
03/29/10383.5383.6381.0382.03,5000
03/26/10382.2382.8379.0380.54,8000
FUNDAMENTALS
Sector:Consumer Services
Industry:Restaurants
P/E Ratio:36.66
PEG Ratio:N/A
EPS:10.399
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:1.44M
Market Cap:577.35M
52wk range:150.20 - 397.74
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76