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 (%)
Sep 30, 2020 9.870 10.11 9.330 9.370 159,136 -0.44(-4.49%)
Sep 29, 2020 9.960 9.985 9.680 9.810 141,480 -0.14(-1.41%)
Sep 28, 2020 9.660 10.09 9.580 9.950 119,268 +0.39(+4.08%)
Sep 25, 2020 9.870 10.02 9.390 9.560 152,200 -0.29(-2.94%)
Sep 24, 2020 10.12 10.37 9.845 9.850 135,637 -0.32(-3.15%)
Sep 23, 2020 10.07 10.58 10.01 10.17 194,430 +0.08(+0.79%)
Sep 22, 2020 9.800 10.25 9.670 10.09 179,444 +0.33(+3.38%)
Sep 21, 2020 9.640 9.870 9.200 9.760 241,874 -0.07(-0.71%)
Sep 18, 2020 9.800 10.10 9.590 9.830 927,500 +0.12(+1.24%)
Sep 17, 2020 10.01 10.29 9.540 9.710 421,772 -0.56(-5.45%)
Sep 16, 2020 10.91 10.94 10.22 10.27 215,027 -0.64(-5.87%)
Sep 15, 2020 11.16 11.29 10.54 10.91 227,929 -0.23(-2.06%)
Sep 14, 2020 11.53 11.76 11.05 11.14 195,183 -0.39(-3.38%)
Sep 11, 2020 12.97 13.03 11.50 11.53 328,600 -1.37(-10.62%)
Sep 10, 2020 12.69 13.46 12.69 12.90 378,146 +0.35(+2.79%)
Sep 09, 2020 12.17 12.85 12.02 12.55 423,268 +0.49(+4.06%)
Sep 08, 2020 10.98 12.33 10.97 12.06 462,397 +0.99(+8.94%)
Sep 04, 2020 11.08 11.43 10.99 11.07 233,600 +0.12(+1.05%)
Sep 03, 2020 10.43 11.18 10.43 10.96 279,912 +0.46(+4.33%)
Sep 02, 2020 10.36 10.68 10.12 10.50 250,316 +0.16(+1.55%)
Sep 01, 2020 10.10 10.74 9.970 10.34 286,155 +0.32(+3.19%)
Aug 31, 2020 10.38 10.39 9.910 10.02 373,698 -0.37(-3.56%)
Aug 28, 2020 10.57 10.70 10.32 10.39 157,000 -0.03(-0.29%)
Aug 27, 2020 10.44 10.87 10.26 10.42 232,793 -0.02(-0.19%)
Aug 26, 2020 10.47 10.81 10.36 10.44 252,472 -0.04(-0.38%)
Aug 25, 2020 10.88 10.93 10.24 10.48 215,172 -0.30(-2.78%)
Aug 24, 2020 10.33 10.98 10.17 10.78 311,773 +0.65(+6.42%)
Aug 21, 2020 9.790 10.21 9.670 10.13 207,800 +0.34(+3.47%)
Aug 20, 2020 9.430 9.905 9.371 9.790 278,126 +0.21(+2.19%)
Aug 19, 2020 9.650 9.707 9.300 9.580 181,693 -0.10(-1.03%)
Aug 18, 2020 9.500 10.00 9.130 9.680 349,101 +0.19(+2.00%)
Aug 17, 2020 9.410 9.620 9.000 9.490 158,897 +0.05(+0.53%)
Aug 14, 2020 9.230 9.490 9.070 9.440 180,200 +0.10(+1.07%)
Aug 13, 2020 8.790 9.540 8.730 9.340 290,060 +0.46(+5.18%)
Aug 12, 2020 9.130 9.270 8.630 8.880 224,495 -0.15(-1.66%)
Aug 11, 2020 9.350 9.710 8.940 9.030 379,244 -0.25(-2.69%)
Aug 10, 2020 9.400 9.620 9.070 9.280 234,861 -0.02(-0.22%)
Aug 07, 2020 9.100 9.460 8.910 9.300 378,500 +0.28(+3.10%)
Aug 06, 2020 8.350 9.150 7.740 9.020 1,983,943 +2.47(+37.71%)
Aug 05, 2020 6.620 6.750 6.410 6.550 244,268 +0.00(+0.00%)
Aug 04, 2020 6.200 6.690 6.200 6.550 161,440 +0.30(+4.88%)
Aug 03, 2020 6.500 6.500 6.050 6.245 176,258 -0.24(-3.63%)
Jul 31, 2020 6.490 6.530 6.240 6.480 218,700 -0.05(-0.77%)
Jul 30, 2020 6.400 6.650 6.230 6.530 191,301 -0.02(-0.38%)
Jul 29, 2020 6.320 6.650 6.200 6.555 216,152 +0.27(+4.38%)
Jul 28, 2020 6.130 6.400 6.060 6.280 162,757 +0.11(+1.70%)
Jul 27, 2020 6.430 6.520 6.120 6.175 156,516 -0.21(-3.29%)
Jul 24, 2020 6.520 6.530 6.230 6.385 182,500 -0.14(-2.15%)
Jul 23, 2020 6.400 6.560 6.260 6.525 165,216 +0.11(+1.71%)
Jul 22, 2020 6.320 6.700 6.240 6.415 201,692 +0.11(+1.66%)
Jul 21, 2020 6.690 6.780 6.280 6.310 203,205 -0.29(-4.39%)
Jul 20, 2020 6.890 6.890 6.510 6.600 202,065 -0.36(-5.17%)
Jul 17, 2020 6.460 7.100 6.460 6.960 339,100 +0.71(+11.36%)
Jul 16, 2020 6.320 6.350 6.080 6.250 93,007 -0.15(-2.34%)
Jul 15, 2020 6.020 6.450 6.020 6.400 151,563 +0.57(+9.78%)
Jul 14, 2020 5.790 6.050 5.700 5.830 137,342 +0.00(+0.00%)
Jul 13, 2020 5.820 6.210 5.660 5.830 126,090 +0.08(+1.39%)
Jul 10, 2020 5.480 5.750 5.360 5.750 78,900 +0.23(+4.17%)
Jul 09, 2020 5.840 5.840 5.500 5.520 122,803 -0.33(-5.64%)
Jul 08, 2020 5.960 6.131 5.790 5.850 143,897 -0.12(-2.01%)
Jul 07, 2020 6.150 6.270 5.940 5.970 144,242 -0.30(-4.78%)
Jul 06, 2020 6.350 6.350 5.950 6.270 116,358 +0.12(+1.95%)
Jul 02, 2020 6.480 6.530 6.070 6.150 119,400 -0.13(-2.07%)
Jul 01, 2020 6.340 6.580 6.190 6.280 120,874 -0.10(-1.57%)
Jun 30, 2020 6.330 6.410 6.140 6.380 189,516 -0.01(-0.16%)
Jun 29, 2020 6.090 6.547 5.895 6.390 170,625 +0.41(+6.86%)
Jun 26, 2020 5.920 6.030 5.620 5.980 755,900 -0.02(-0.33%)
Jun 25, 2020 6.170 6.290 5.790 6.000 252,743 -0.27(-4.31%)
Jun 24, 2020 6.530 6.680 6.080 6.270 217,294 -0.32(-4.86%)
Jun 23, 2020 6.390 6.660 6.190 6.590 238,725 +0.34(+5.44%)
Jun 22, 2020 6.220 6.290 5.770 6.250 293,998 -0.10(-1.57%)
Jun 19, 2020 6.840 6.940 6.200 6.350 384,400 -0.41(-6.07%)
Jun 18, 2020 6.750 6.910 6.560 6.760 142,579 -0.08(-1.17%)
Jun 17, 2020 6.980 7.220 6.660 6.840 139,443 -0.11(-1.58%)
Jun 16, 2020 7.590 7.590 6.930 6.950 192,595 -0.03(-0.43%)
Jun 15, 2020 6.740 7.060 6.460 6.980 231,226 -0.06(-0.85%)
Jun 12, 2020 7.330 7.472 6.460 7.040 429,300 +0.12(+1.73%)
Jun 11, 2020 7.340 7.600 6.660 6.920 420,706 -0.66(-8.71%)
Jun 10, 2020 8.950 8.950 7.480 7.580 556,351 -1.47(-16.24%)
Jun 09, 2020 9.320 9.490 8.940 9.050 162,703 -0.55(-5.73%)
Jun 08, 2020 10.10 10.23 9.530 9.600 182,692 -0.21(-2.14%)
Jun 05, 2020 9.750 10.28 9.550 9.810 273,800 +0.54(+5.83%)
Jun 04, 2020 8.570 9.480 8.510 9.270 248,484 +0.61(+7.04%)
Jun 03, 2020 8.540 8.950 8.340 8.660 248,506 +0.36(+4.34%)
Jun 02, 2020 8.210 8.510 8.090 8.300 113,359 +0.22(+2.72%)
Jun 01, 2020 8.230 8.540 8.070 8.080 104,878 -0.15(-1.82%)
May 29, 2020 8.000 8.270 7.830 8.230 262,300 +0.07(+0.86%)
May 28, 2020 8.560 8.585 8.150 8.160 126,753 -0.31(-3.66%)
May 27, 2020 8.710 8.710 8.160 8.470 254,652 +0.06(+0.71%)
May 26, 2020 8.500 8.830 8.130 8.410 325,643 +0.01(+0.12%)
May 22, 2020 8.140 8.460 8.062 8.400 161,200 +0.14(+1.69%)
May 21, 2020 7.530 8.300 7.530 8.260 363,238 +0.62(+8.12%)
May 20, 2020 7.490 7.675 7.220 7.640 393,210 +0.35(+4.80%)
May 19, 2020 7.640 7.700 7.250 7.290 197,820 -0.38(-4.95%)
May 18, 2020 7.980 8.250 7.610 7.670 239,189 +0.06(+0.79%)
May 15, 2020 7.470 8.060 7.350 7.610 209,800 +0.09(+1.20%)
May 14, 2020 6.330 7.640 6.300 7.520 249,054 +0.75(+11.08%)
May 13, 2020 7.110 7.270 6.320 6.770 243,081 -0.44(-6.10%)
May 12, 2020 7.770 7.840 7.185 7.210 152,813 -0.53(-6.85%)
May 11, 2020 7.570 7.960 7.460 7.740 186,022 +0.02(+0.26%)
May 08, 2020 6.180 7.850 5.970 7.720 561,700 +1.83(+31.07%)
May 07, 2020 6.010 6.200 5.870 5.890 167,659 -0.04(-0.67%)
May 06, 2020 6.010 6.200 5.850 5.930 170,614 -0.04(-0.67%)
May 05, 2020 6.600 6.750 5.910 5.970 205,849 -0.53(-8.15%)
May 04, 2020 6.610 6.770 6.240 6.500 122,728 -0.19(-2.84%)
May 01, 2020 6.980 7.200 6.410 6.690 168,900 -0.58(-8.04%)
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%)
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.