Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiesta Restaurant Gp (NQ: FRGI )

8.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.740 7.740 7.010 7.275 165,464 -0.58(-7.44%)
Apr 29, 2020 6.880 7.960 6.800 7.860 317,476 +1.32(+20.18%)
Apr 28, 2020 6.750 6.907 6.380 6.540 159,058 +0.00(+0.00%)
Apr 27, 2020 6.120 6.690 6.040 6.540 125,714 +0.61(+10.29%)
Apr 24, 2020 6.740 6.830 5.920 5.930 161,000 -0.78(-11.62%)
Apr 23, 2020 6.790 6.830 6.570 6.710 230,592 +0.00(+0.00%)
Apr 22, 2020 6.800 7.040 6.590 6.710 328,472 +0.07(+1.05%)
Apr 21, 2020 6.120 6.670 6.120 6.640 106,866 +0.13(+2.00%)
Apr 20, 2020 7.010 7.150 6.500 6.510 115,214 -0.76(-10.45%)
Apr 17, 2020 6.830 7.300 6.830 7.270 256,500 +0.76(+11.67%)
Apr 16, 2020 6.260 6.540 5.900 6.510 278,107 +0.30(+4.83%)
Apr 15, 2020 5.890 6.301 5.890 6.210 326,478 +0.00(+0.00%)
Apr 14, 2020 6.110 6.450 6.040 6.210 202,896 +0.28(+4.72%)
Apr 13, 2020 6.020 6.195 5.760 5.930 423,782 -0.07(-1.17%)
Apr 09, 2020 5.660 6.260 5.450 6.000 535,900 +0.48(+8.70%)
Apr 08, 2020 5.390 5.750 5.310 5.520 422,633 +0.27(+5.14%)
Apr 07, 2020 5.150 5.490 4.960 5.250 337,230 +0.30(+6.06%)
Apr 06, 2020 4.060 4.970 4.060 4.950 280,053 +0.86(+21.03%)
Apr 03, 2020 3.960 4.100 3.890 4.090 389,900 +0.13(+3.28%)
Apr 02, 2020 3.710 4.120 3.710 3.960 378,641 +0.12(+3.13%)
Apr 01, 2020 3.920 4.010 3.660 3.840 282,652 -0.19(-4.71%)
Mar 31, 2020 4.220 4.510 3.930 4.030 242,629 -0.18(-4.28%)
Mar 30, 2020 4.620 4.620 4.180 4.210 198,542 -0.35(-7.68%)
Mar 27, 2020 5.410 5.410 4.480 4.560 378,300 -1.04(-18.57%)
Mar 26, 2020 5.500 5.870 5.240 5.600 350,049 +0.06(+1.08%)
Mar 25, 2020 5.490 5.760 5.210 5.540 313,012 +0.08(+1.47%)
Mar 24, 2020 5.210 6.140 5.100 5.460 549,307 +0.07(+1.30%)
Mar 23, 2020 5.100 5.410 4.500 5.390 639,866 +0.26(+5.07%)
Mar 20, 2020 3.470 5.130 3.470 5.130 511,900 +1.64(+46.99%)
Mar 19, 2020 2.970 3.540 2.820 3.490 631,971 +0.54(+18.31%)
Mar 18, 2020 3.560 3.820 2.720 2.950 756,843 -0.86(-22.57%)
Mar 17, 2020 3.820 4.050 3.610 3.810 635,605 +0.14(+3.81%)
Mar 16, 2020 4.640 4.880 3.040 3.670 1,713,821 -1.66(-31.14%)
Mar 13, 2020 5.060 5.330 4.530 5.330 504,100 +0.60(+12.68%)
Mar 12, 2020 6.240 6.258 4.720 4.730 431,760 -1.96(-29.30%)
Mar 11, 2020 7.030 7.083 6.505 6.690 323,558 -0.54(-7.47%)
Mar 10, 2020 6.820 7.250 6.400 7.230 375,822 +0.56(+8.40%)
Mar 09, 2020 7.010 7.220 6.660 6.670 334,326 -0.78(-10.47%)
Mar 06, 2020 7.840 7.840 7.190 7.450 675,700 -0.56(-6.99%)
Mar 05, 2020 8.780 8.900 8.000 8.010 312,001 -0.90(-10.10%)
Mar 04, 2020 8.940 8.950 8.440 8.910 260,148 +0.01(+0.11%)
Mar 03, 2020 9.090 9.445 8.770 8.900 419,016 -0.18(-1.98%)
Mar 02, 2020 9.740 9.760 8.650 9.080 378,699 -0.58(-6.00%)
Feb 28, 2020 9.170 9.700 9.080 9.660 391,700 +0.22(+2.33%)
Feb 27, 2020 9.000 9.800 8.110 9.440 581,075 +0.34(+3.74%)
Feb 26, 2020 10.01 10.01 9.030 9.100 242,527 -0.87(-8.73%)
Feb 25, 2020 10.31 10.31 9.880 9.970 189,522 -0.29(-2.83%)
Feb 24, 2020 10.17 10.50 10.08 10.26 204,843 -0.14(-1.35%)
Feb 21, 2020 10.39 10.51 10.32 10.40 169,200 +0.00(+0.00%)
Feb 20, 2020 10.25 10.55 10.25 10.40 260,239 +0.14(+1.36%)
Feb 19, 2020 10.31 10.41 10.12 10.26 190,172 -0.06(-0.58%)
Feb 18, 2020 10.32 10.48 10.10 10.32 315,883 -0.02(-0.19%)
Feb 14, 2020 10.34 10.40 10.19 10.34 141,000 +0.00(+0.00%)
Feb 13, 2020 10.35 10.40 10.25 10.34 178,807 -0.04(-0.39%)
Feb 12, 2020 10.52 10.52 10.25 10.38 199,266 -0.02(-0.19%)
Feb 11, 2020 10.39 10.60 10.33 10.40 154,379 +0.03(+0.29%)
Feb 10, 2020 10.66 10.68 10.15 10.37 177,124 -0.32(-2.99%)
Feb 07, 2020 10.53 10.76 10.51 10.69 175,300 +0.07(+0.66%)
Feb 06, 2020 10.35 10.65 10.19 10.62 246,547 +0.30(+2.91%)
Feb 05, 2020 10.28 10.58 10.25 10.32 177,072 +0.16(+1.57%)
Feb 04, 2020 10.01 10.25 9.950 10.16 195,890 +0.22(+2.26%)
Feb 03, 2020 10.00 10.05 9.840 9.935 282,578 +0.01(+0.05%)
Jan 31, 2020 10.25 10.31 9.830 9.930 191,700 -0.38(-3.69%)
Jan 30, 2020 10.37 10.50 10.15 10.31 177,812 -0.18(-1.76%)
Jan 29, 2020 10.75 10.76 10.48 10.49 157,311 -0.21(-1.92%)
Jan 28, 2020 10.90 10.98 10.61 10.70 192,105 -0.15(-1.38%)
Jan 27, 2020 10.86 10.96 10.76 10.85 207,744 -0.15(-1.36%)
Jan 24, 2020 10.89 11.40 10.79 11.00 940,000 +0.12(+1.06%)
Jan 23, 2020 10.80 10.99 10.71 10.88 1,178,113 +0.03(+0.23%)
Jan 22, 2020 10.94 10.98 10.82 10.86 243,620 +0.01(+0.09%)
Jan 21, 2020 10.73 10.90 10.64 10.85 221,095 +0.08(+0.74%)
Jan 17, 2020 10.86 10.91 10.66 10.77 154,700 -0.02(-0.19%)
Jan 16, 2020 10.73 10.86 10.64 10.79 214,877 +0.19(+1.79%)
Jan 15, 2020 10.51 10.63 10.46 10.60 157,757 +0.09(+0.86%)
Jan 14, 2020 10.48 10.55 10.38 10.51 181,764 +0.01(+0.10%)
Jan 13, 2020 10.41 10.58 10.31 10.50 322,494 +0.07(+0.67%)
Jan 10, 2020 10.48 10.54 10.27 10.43 234,400 -0.05(-0.48%)
Jan 09, 2020 10.57 10.87 10.46 10.48 271,769 -0.06(-0.57%)
Jan 08, 2020 10.40 10.62 10.39 10.54 195,956 +0.11(+1.05%)
Jan 07, 2020 10.46 10.55 10.39 10.43 331,768 -0.04(-0.38%)
Jan 06, 2020 10.21 10.49 10.06 10.47 347,029 +0.23(+2.25%)
Jan 03, 2020 9.830 10.31 9.805 10.24 377,900 +0.26(+2.61%)
Jan 02, 2020 9.950 10.07 9.760 9.980 287,739 +0.09(+0.91%)
Dec 31, 2019 9.450 9.975 9.400 9.890 358,100 +0.44(+4.66%)
Dec 30, 2019 9.500 9.530 9.375 9.450 346,100 -0.03(-0.32%)
Dec 27, 2019 9.850 9.970 9.360 9.480 227,200 -0.35(-3.56%)
Dec 26, 2019 9.880 9.930 9.690 9.830 172,481 -0.02(-0.20%)
Dec 24, 2019 9.960 10.02 9.780 9.850 86,000 -0.09(-0.91%)
Dec 23, 2019 10.18 10.18 9.840 9.940 263,249 -0.17(-1.68%)
Dec 20, 2019 10.28 10.35 10.02 10.11 864,300 -0.10(-0.93%)
Dec 19, 2019 10.31 10.52 10.05 10.21 387,386 -0.10(-0.92%)
Dec 18, 2019 10.20 10.52 10.18 10.30 356,333 +0.10(+0.98%)
Dec 17, 2019 9.450 10.22 9.410 10.20 463,875 +0.76(+8.11%)
Dec 16, 2019 9.280 9.551 9.210 9.435 432,398 +0.21(+2.33%)
Dec 13, 2019 9.260 9.290 9.060 9.220 223,200 -0.01(-0.11%)
Dec 12, 2019 9.340 9.620 9.200 9.230 199,361 -0.08(-0.86%)
Dec 11, 2019 9.600 9.600 9.240 9.310 221,036 -0.28(-2.92%)
Dec 10, 2019 9.550 9.600 9.400 9.590 148,525 +0.00(+0.00%)
Dec 09, 2019 9.660 9.770 9.450 9.590 203,839 -0.07(-0.72%)
Dec 06, 2019 9.550 9.700 9.520 9.660 236,400 +0.16(+1.68%)
Dec 05, 2019 9.590 9.680 9.355 9.500 218,007 -0.05(-0.52%)
Dec 04, 2019 9.860 9.940 9.480 9.550 219,837 -0.27(-2.75%)
Dec 03, 2019 9.760 9.850 9.490 9.820 218,472 -0.06(-0.61%)
Dec 02, 2019 9.900 10.01 9.700 9.880 233,020 -0.02(-0.20%)
Nov 29, 2019 9.920 10.01 9.745 9.900 151,300 +0.13(+1.33%)
Nov 27, 2019 9.640 9.890 9.520 9.770 219,400 +0.15(+1.56%)
Nov 26, 2019 9.670 9.910 9.530 9.620 434,861 +0.04(+0.42%)
Nov 25, 2019 9.210 9.635 9.145 9.580 343,478 +0.36(+3.85%)
Nov 22, 2019 9.000 9.370 8.910 9.225 241,300 +0.31(+3.54%)
Nov 21, 2019 8.800 8.940 8.600 8.910 250,031 +0.15(+1.71%)
Nov 20, 2019 8.900 8.920 8.680 8.760 328,373 -0.22(-2.45%)
Nov 19, 2019 9.290 9.310 8.875 8.980 303,594 -0.31(-3.39%)
Nov 18, 2019 9.280 9.410 9.110 9.295 256,201 +0.01(+0.05%)
Nov 15, 2019 9.370 9.490 9.250 9.290 299,500 +0.00(+0.00%)
Nov 14, 2019 9.220 9.400 9.220 9.290 316,446 +0.05(+0.54%)
Nov 13, 2019 9.320 9.380 9.200 9.240 317,642 -0.13(-1.39%)
Nov 12, 2019 9.490 9.640 9.260 9.370 485,379 -0.16(-1.63%)
Nov 11, 2019 9.570 9.600 9.400 9.525 274,876 -0.13(-1.40%)
Nov 08, 2019 9.840 9.850 9.600 9.660 299,000 -0.10(-1.02%)
Nov 07, 2019 9.520 9.930 9.330 9.760 348,855 +0.23(+2.41%)
Nov 06, 2019 8.460 9.870 8.460 9.530 677,197 +0.06(+0.63%)
Nov 05, 2019 9.180 9.590 9.170 9.470 331,584 +0.24(+2.60%)
Nov 04, 2019 9.160 9.450 9.060 9.230 315,515 +0.10(+1.10%)
Nov 01, 2019 8.710 9.240 8.630 9.130 277,400 +0.54(+6.22%)
Oct 31, 2019 8.950 8.950 8.540 8.595 215,648 -0.37(-4.07%)
Oct 30, 2019 9.100 9.100 8.660 8.960 163,674 -0.16(-1.75%)
Oct 29, 2019 8.870 9.310 8.850 9.120 176,746 +0.26(+2.93%)
Oct 28, 2019 8.850 8.920 8.660 8.860 222,286 +0.04(+0.45%)
Oct 25, 2019 8.520 8.900 8.520 8.820 181,500 +0.30(+3.52%)
Oct 24, 2019 8.990 9.035 8.470 8.520 238,355 -0.49(-5.44%)
Oct 23, 2019 8.740 9.160 8.580 9.010 229,053 +0.22(+2.50%)
Oct 22, 2019 8.600 8.860 8.530 8.790 218,414 +0.14(+1.62%)
Oct 21, 2019 8.660 8.890 8.590 8.650 277,730 +0.06(+0.70%)
Oct 18, 2019 8.840 8.880 8.530 8.590 301,700 -0.30(-3.37%)
Oct 17, 2019 8.810 9.030 8.733 8.890 248,874 +0.12(+1.43%)
Oct 16, 2019 8.670 8.800 8.290 8.765 428,745 +0.13(+1.56%)
Oct 15, 2019 8.560 8.770 8.290 8.630 349,400 +0.03(+0.35%)
Oct 14, 2019 9.080 9.080 8.320 8.600 396,999 -0.47(-5.23%)
Oct 11, 2019 9.190 9.540 9.070 9.075 189,500 -0.12(-1.25%)
Oct 10, 2019 9.450 9.520 9.070 9.190 162,525 -0.26(-2.75%)
Oct 09, 2019 9.680 9.850 9.420 9.450 175,055 -0.20(-2.02%)
Oct 08, 2019 9.700 9.880 9.585 9.645 168,549 -0.17(-1.68%)
Oct 07, 2019 9.900 10.11 9.780 9.810 139,679 -0.12(-1.16%)
Oct 04, 2019 9.920 9.940 9.785 9.925 224,800 +0.01(+0.10%)
Oct 03, 2019 10.22 10.22 9.790 9.915 201,707 -0.31(-2.98%)
Oct 02, 2019 10.23 10.40 10.02 10.22 164,908 -0.09(-0.87%)
Oct 01, 2019 10.46 10.81 10.28 10.31 109,350 -0.11(-1.06%)
Sep 30, 2019 10.56 10.59 10.26 10.42 257,392 -0.12(-1.14%)
Sep 27, 2019 11.06 11.24 10.47 10.54 153,600 -0.52(-4.70%)
Sep 26, 2019 10.87 11.19 10.79 11.06 268,892 +0.15(+1.37%)
Sep 25, 2019 10.94 11.26 10.86 10.91 164,375 -0.07(-0.64%)
Sep 24, 2019 10.54 11.00 10.54 10.98 313,572 +0.46(+4.37%)
Sep 23, 2019 10.42 10.67 10.42 10.52 249,746 -0.01(-0.09%)
Sep 20, 2019 10.40 10.56 10.36 10.53 778,200 +0.12(+1.15%)
Sep 19, 2019 10.45 10.60 10.35 10.41 298,721 -0.06(-0.57%)
Sep 18, 2019 10.52 10.58 10.18 10.47 361,293 -0.08(-0.76%)
Sep 17, 2019 10.67 10.67 10.34 10.55 182,951 -0.13(-1.22%)
Sep 16, 2019 10.45 10.86 10.30 10.68 279,254 +0.23(+2.20%)
Sep 13, 2019 10.30 10.56 10.19 10.45 256,700 +0.13(+1.26%)
Sep 12, 2019 10.43 10.69 10.30 10.32 293,743 -0.09(-0.86%)
Sep 11, 2019 9.660 10.46 9.575 10.41 416,663 +0.65(+6.66%)
Sep 10, 2019 8.770 9.900 8.770 9.760 485,532 +0.99(+11.29%)
Sep 09, 2019 8.530 8.800 8.370 8.770 230,430 +0.28(+3.30%)
Sep 06, 2019 8.560 8.760 8.460 8.490 198,700 -0.05(-0.59%)
Sep 05, 2019 8.520 8.730 8.390 8.540 299,388 +0.16(+1.91%)
Sep 04, 2019 8.570 8.600 8.230 8.380 185,087 -0.15(-1.76%)
Sep 03, 2019 8.600 8.860 8.510 8.530 211,128 -0.11(-1.27%)
Aug 30, 2019 8.910 8.980 8.600 8.640 182,100 -0.24(-2.70%)
Aug 29, 2019 8.910 9.030 8.850 8.880 158,899 +0.05(+0.57%)
Aug 28, 2019 8.850 9.010 8.710 8.830 208,689 -0.03(-0.34%)
Aug 27, 2019 9.370 9.400 8.850 8.860 325,773 -0.48(-5.14%)
Aug 26, 2019 9.690 9.700 9.250 9.340 306,515 -0.26(-2.71%)
Aug 23, 2019 9.960 10.03 9.580 9.600 279,200 -0.37(-3.71%)
Aug 22, 2019 10.04 10.13 9.890 9.970 224,722 -0.05(-0.50%)
Aug 21, 2019 9.990 10.14 9.870 10.02 228,623 +0.10(+1.01%)
Aug 20, 2019 10.28 10.34 9.690 9.920 203,386 -0.37(-3.60%)
Aug 19, 2019 10.51 10.66 10.23 10.29 243,666 -0.15(-1.44%)
Aug 16, 2019 10.36 10.62 10.35 10.44 202,100 +0.17(+1.66%)
Aug 15, 2019 10.32 10.52 10.18 10.27 286,376 -0.05(-0.48%)
Aug 14, 2019 10.63 10.73 10.16 10.32 292,022 -0.49(-4.53%)
Aug 13, 2019 10.61 11.10 10.51 10.81 341,459 +0.13(+1.22%)
Aug 12, 2019 10.78 10.83 10.27 10.68 339,362 -0.10(-0.93%)
Aug 09, 2019 9.960 11.25 9.840 10.78 578,000 +0.83(+8.34%)
Aug 08, 2019 9.210 10.27 8.750 9.950 615,428 +0.24(+2.47%)
Aug 07, 2019 9.540 9.810 9.400 9.710 369,498 +0.06(+0.62%)
Aug 06, 2019 9.530 9.770 9.340 9.650 347,223 +0.17(+1.79%)
Aug 05, 2019 9.670 9.690 9.380 9.480 313,079 -0.28(-2.87%)
Aug 02, 2019 9.640 9.770 9.520 9.760 210,300 +0.09(+0.93%)
Aug 01, 2019 9.540 9.730 9.510 9.670 428,464 +0.12(+1.26%)
Jul 31, 2019 9.990 9.990 9.530 9.550 271,553 -0.87(-8.35%)
Jul 30, 2019 10.08 10.42 9.830 10.42 162,142 +0.25(+2.46%)
Jul 29, 2019 10.41 10.69 10.15 10.17 136,712 -0.24(-2.31%)
Jul 26, 2019 10.84 10.85 10.23 10.41 296,700 -0.36(-3.34%)
Jul 25, 2019 10.90 10.90 10.61 10.77 142,579 -0.13(-1.19%)
Jul 24, 2019 10.83 11.02 10.65 10.90 215,572 +0.09(+0.83%)
Jul 23, 2019 10.71 10.98 10.67 10.81 268,984 +0.10(+0.93%)
Jul 22, 2019 11.08 11.13 10.17 10.71 496,415 -0.36(-3.25%)
Jul 19, 2019 11.09 11.19 10.66 11.07 249,100 -0.03(-0.27%)
Jul 18, 2019 11.30 11.37 11.03 11.10 118,786 -0.23(-2.03%)
Jul 17, 2019 11.20 11.34 11.00 11.33 432,397 +0.13(+1.16%)
Jul 16, 2019 11.27 11.41 11.16 11.20 162,886 -0.12(-1.06%)
Jul 15, 2019 11.48 11.51 11.20 11.32 230,468 -0.16(-1.39%)
Jul 12, 2019 11.62 11.77 11.14 11.48 225,500 -0.13(-1.12%)
Jul 11, 2019 12.21 12.21 11.44 11.61 330,669 -0.62(-5.07%)
Jul 10, 2019 12.58 12.58 11.87 12.23 168,901 -0.30(-2.39%)
Jul 09, 2019 12.59 12.61 12.29 12.53 179,293 -0.07(-0.56%)
Jul 08, 2019 13.11 13.23 12.59 12.60 171,030 -0.54(-4.11%)
Jul 05, 2019 12.93 13.19 12.93 13.14 80,900 +0.19(+1.47%)
Jul 03, 2019 12.94 13.11 12.89 12.95 62,500 +0.03(+0.23%)
Jul 02, 2019 12.90 12.94 12.65 12.92 154,388 +0.02(+0.16%)
Jul 01, 2019 13.29 13.42 12.89 12.90 174,142 -0.24(-1.83%)
Jun 28, 2019 12.86 13.27 12.86 13.14 847,200 +0.28(+2.18%)
Jun 27, 2019 12.62 12.91 12.62 12.86 151,387 +0.27(+2.14%)
Jun 26, 2019 12.54 12.66 12.44 12.59 159,580 +0.07(+0.56%)
Jun 25, 2019 12.76 12.76 12.43 12.52 164,946 -0.24(-1.88%)
Jun 24, 2019 13.07 13.30 12.75 12.76 151,088 -0.25(-1.92%)
Jun 21, 2019 12.95 13.11 12.79 13.01 257,600 +0.03(+0.23%)
Jun 20, 2019 13.08 13.23 12.88 12.98 165,143 -0.09(-0.69%)
Jun 19, 2019 13.37 13.47 12.88 13.07 240,228 -0.27(-2.02%)
Jun 18, 2019 13.67 13.83 13.30 13.34 170,211 -0.27(-1.98%)
Jun 17, 2019 14.14 14.14 13.59 13.61 202,553 -0.51(-3.61%)
Jun 14, 2019 14.31 14.53 14.11 14.12 94,700 -0.14(-0.98%)
Jun 13, 2019 13.96 14.29 13.94 14.26 160,201 +0.39(+2.81%)
Jun 12, 2019 13.69 14.00 13.54 13.87 176,909 +0.16(+1.17%)
Jun 11, 2019 13.91 14.09 13.58 13.71 319,855 -0.14(-1.01%)
Jun 10, 2019 13.63 13.94 13.56 13.85 219,042 +0.30(+2.21%)
Jun 07, 2019 13.44 13.74 13.39 13.55 136,000 +0.13(+0.97%)
Jun 06, 2019 13.95 14.02 13.42 13.42 203,252 -0.58(-4.14%)
Jun 05, 2019 14.24 14.24 13.91 14.00 387,866 -0.20(-1.41%)
Jun 04, 2019 14.34 14.53 14.06 14.20 212,607 -0.04(-0.28%)
Jun 03, 2019 14.20 14.27 13.93 14.24 280,438 +0.06(+0.42%)
May 31, 2019 13.91 14.22 13.71 14.18 337,100 +0.18(+1.29%)
May 30, 2019 13.69 14.20 13.54 14.00 362,615 +0.31(+2.26%)
May 29, 2019 13.79 13.96 13.43 13.69 704,015 -0.21(-1.51%)
May 28, 2019 13.85 14.05 13.76 13.90 299,635 +0.15(+1.09%)
May 24, 2019 13.49 13.84 13.43 13.75 284,200 +0.30(+2.23%)
May 23, 2019 14.00 14.11 13.35 13.45 383,323 -0.64(-4.54%)
May 22, 2019 14.15 14.25 13.89 14.09 303,305 -0.11(-0.77%)
May 21, 2019 14.01 14.36 13.99 14.20 420,234 +0.20(+1.43%)
May 20, 2019 13.93 14.22 13.86 14.00 198,231 +0.10(+0.72%)
May 17, 2019 13.81 14.06 13.77 13.90 231,300 -0.05(-0.36%)
May 16, 2019 13.87 14.06 13.77 13.95 237,531 +0.00(+0.00%)
May 15, 2019 14.14 14.29 13.82 13.95 663,896 -0.28(-1.97%)
May 14, 2019 13.74 14.41 13.64 14.23 268,462 +0.62(+4.56%)
May 13, 2019 13.41 13.69 13.29 13.61 295,549 -0.04(-0.29%)
May 10, 2019 13.13 13.66 12.98 13.65 345,600 +0.52(+3.96%)
May 09, 2019 13.52 13.68 12.89 13.13 377,219 -0.48(-3.53%)
May 08, 2019 13.19 13.61 13.04 13.61 348,754 +0.41(+3.11%)
May 07, 2019 13.58 13.88 12.91 13.20 624,132 -0.31(-2.29%)
May 06, 2019 12.95 13.59 12.95 13.51 519,102 +0.37(+2.82%)
May 03, 2019 13.00 13.16 12.88 13.14 224,900 +0.15(+1.15%)
May 02, 2019 12.92 13.26 12.82 12.99 328,790 +0.09(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.