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

Del Frisco's Restrnt (NQ: DFRG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 13.78 13.85 13.37 13.47 213,856 -0.34(-2.46%)
Oct 29, 2015 13.95 13.95 13.76 13.81 168,755 -0.27(-1.92%)
Oct 28, 2015 13.58 14.09 13.52 14.08 155,662 +0.54(+3.99%)
Oct 27, 2015 13.81 13.91 13.42 13.54 153,296 -0.39(-2.80%)
Oct 26, 2015 13.72 14.14 13.59 13.93 131,453 +0.15(+1.09%)
Oct 23, 2015 13.56 13.82 13.26 13.78 184,962 +0.34(+2.53%)
Oct 22, 2015 13.63 13.75 13.29 13.44 241,142 -0.15(-1.10%)
Oct 21, 2015 13.74 13.74 13.47 13.59 190,111 -0.16(-1.16%)
Oct 20, 2015 13.90 13.99 13.65 13.75 124,808 -0.11(-0.79%)
Oct 19, 2015 13.91 13.97 13.61 13.86 227,723 -0.06(-0.43%)
Oct 16, 2015 14.18 14.63 13.87 13.92 299,495 -0.32(-2.25%)
Oct 15, 2015 14.41 14.58 13.68 14.24 445,227 -0.19(-1.32%)
Oct 14, 2015 14.48 14.79 14.23 14.43 375,740 +0.03(+0.21%)
Oct 13, 2015 13.32 14.79 13.17 14.40 1,199,799 +0.52(+3.75%)
Oct 12, 2015 14.23 14.32 13.80 13.88 390,833 -0.29(-2.05%)
Oct 09, 2015 14.14 14.34 14.08 14.17 244,116 +0.02(+0.14%)
Oct 08, 2015 13.90 14.22 13.83 14.15 437,438 +0.25(+1.80%)
Oct 07, 2015 13.99 14.03 13.59 13.90 517,069 -0.05(-0.36%)
Oct 06, 2015 13.99 14.31 13.65 13.95 316,107 -0.26(-1.83%)
Oct 05, 2015 13.95 14.37 13.89 14.21 360,424 +0.28(+2.01%)
Oct 02, 2015 13.58 13.93 13.47 13.93 132,822 +0.24(+1.75%)
Oct 01, 2015 13.97 13.97 13.57 13.69 284,544 -0.20(-1.44%)
Sep 30, 2015 13.78 13.90 13.55 13.89 319,026 +0.25(+1.83%)
Sep 29, 2015 13.52 13.72 13.51 13.64 220,747 +0.09(+0.66%)
Sep 28, 2015 13.76 13.83 13.55 13.55 282,738 -0.26(-1.88%)
Sep 25, 2015 13.88 13.95 13.74 13.81 319,967 -0.03(-0.22%)
Sep 24, 2015 13.78 13.86 13.59 13.84 241,601 +0.03(+0.22%)
Sep 23, 2015 13.67 13.92 13.67 13.81 327,290 +0.13(+0.95%)
Sep 22, 2015 13.55 13.71 13.27 13.68 595,463 +0.08(+0.59%)
Sep 21, 2015 13.74 13.95 13.45 13.60 389,558 -0.02(-0.15%)
Sep 18, 2015 12.98 13.68 12.98 13.62 628,019 +0.39(+2.95%)
Sep 17, 2015 12.76 13.44 12.68 13.23 930,295 +0.52(+4.09%)
Sep 16, 2015 12.50 12.88 12.50 12.71 486,998 +0.18(+1.44%)
Sep 15, 2015 12.52 12.80 12.25 12.53 768,392 -0.06(-0.48%)
Sep 14, 2015 13.15 13.20 12.54 12.59 427,086 -0.56(-4.26%)
Sep 11, 2015 12.62 13.30 12.62 13.15 322,330 +0.48(+3.79%)
Sep 10, 2015 12.90 13.17 12.66 12.67 237,366 -0.25(-1.93%)
Sep 09, 2015 13.82 13.86 12.85 12.92 894,486 -0.83(-6.04%)
Sep 08, 2015 14.46 14.46 13.73 13.75 484,221 -0.53(-3.71%)
Sep 04, 2015 14.27 14.28 14.28 14.28 147,900 -0.14(-0.97%)
Sep 03, 2015 14.49 14.60 14.36 14.42 161,086 -0.10(-0.69%)
Sep 02, 2015 14.55 14.60 14.31 14.52 226,899 +0.12(+0.83%)
Sep 01, 2015 14.61 14.94 14.35 14.40 250,762 -0.44(-2.96%)
Aug 31, 2015 14.60 15.10 14.58 14.84 191,370 +0.25(+1.71%)
Aug 28, 2015 14.44 14.62 14.29 14.59 192,517 +0.10(+0.69%)
Aug 27, 2015 14.52 14.62 14.27 14.49 161,025 +0.11(+0.76%)
Aug 26, 2015 14.39 14.43 13.93 14.38 272,159 +0.22(+1.55%)
Aug 25, 2015 14.76 14.76 14.03 14.16 458,609 -0.12(-0.84%)
Aug 24, 2015 14.26 15.04 14.03 14.28 342,929 -0.47(-3.19%)
Aug 21, 2015 14.50 14.93 14.28 14.75 283,970 +0.03(+0.20%)
Aug 20, 2015 15.09 15.14 14.68 14.72 152,860 -0.44(-2.90%)
Aug 19, 2015 15.18 15.30 15.02 15.16 120,650 -0.05(-0.33%)
Aug 18, 2015 15.38 16.01 15.16 15.21 165,222 -0.24(-1.55%)
Aug 17, 2015 15.43 15.52 15.21 15.45 142,889 +0.02(+0.13%)
Aug 14, 2015 15.45 15.71 15.32 15.43 173,283 -0.07(-0.45%)
Aug 13, 2015 15.36 15.74 15.32 15.50 146,380 +0.12(+0.78%)
Aug 12, 2015 15.24 15.42 15.19 15.38 185,499 +0.07(+0.46%)
Aug 11, 2015 15.14 15.42 15.14 15.31 208,911 -0.03(-0.20%)
Aug 10, 2015 15.34 15.46 15.19 15.34 289,337 +0.14(+0.92%)
Aug 07, 2015 15.21 15.45 14.98 15.20 377,278 -0.13(-0.85%)
Aug 06, 2015 15.47 15.63 15.07 15.33 294,800 -0.17(-1.10%)
Aug 05, 2015 15.71 15.96 15.40 15.50 288,161 -0.19(-1.21%)
Aug 04, 2015 15.99 16.01 15.57 15.69 193,830 -0.25(-1.57%)
Aug 03, 2015 16.01 16.26 15.74 15.94 489,104 -0.01(-0.06%)
Jul 31, 2015 15.98 16.20 15.86 15.95 538,638 -0.04(-0.25%)
Jul 30, 2015 15.21 16.29 15.20 15.99 777,982 +0.75(+4.92%)
Jul 29, 2015 15.03 15.68 14.97 15.24 867,263 +0.25(+1.67%)
Jul 28, 2015 14.75 15.58 14.70 14.99 1,210,609 +0.50(+3.45%)
Jul 27, 2015 14.13 14.69 13.81 14.49 807,512 +0.15(+1.05%)
Jul 24, 2015 14.30 14.60 13.78 14.34 815,942 +0.09(+0.63%)
Jul 23, 2015 14.50 15.51 14.00 14.25 3,648,837 -2.95(-17.15%)
Jul 22, 2015 17.19 17.43 17.04 17.20 399,576 +0.00(+0.00%)
Jul 21, 2015 17.19 17.38 17.00 17.20 154,202 +0.03(+0.17%)
Jul 20, 2015 17.12 17.31 16.87 17.17 142,414 +0.03(+0.18%)
Jul 17, 2015 17.25 17.41 17.12 17.14 279,920 -0.06(-0.35%)
Jul 16, 2015 17.42 17.48 17.15 17.20 100,459 -0.18(-1.04%)
Jul 15, 2015 17.85 17.85 17.34 17.38 297,804 -0.53(-2.96%)
Jul 14, 2015 17.69 18.03 17.54 17.91 257,140 +0.23(+1.30%)
Jul 13, 2015 17.98 18.00 17.39 17.68 299,281 -0.26(-1.45%)
Jul 10, 2015 18.36 18.36 17.33 17.94 350,707 -0.31(-1.70%)
Jul 09, 2015 18.48 18.64 18.17 18.25 209,041 -0.04(-0.22%)
Jul 08, 2015 18.56 18.68 18.22 18.29 163,683 -0.38(-2.04%)
Jul 07, 2015 18.40 18.76 18.03 18.67 251,910 +0.25(+1.36%)
Jul 06, 2015 18.14 18.46 18.08 18.42 84,304 +0.20(+1.10%)
Jul 02, 2015 18.58 18.22 18.22 18.22 140,000 -0.29(-1.57%)
Jul 01, 2015 18.74 19.00 18.37 18.51 125,872 -0.12(-0.64%)
Jun 30, 2015 18.57 18.73 18.30 18.63 175,647 +0.17(+0.92%)
Jun 29, 2015 18.95 18.95 18.42 18.46 101,805 -0.56(-2.94%)
Jun 26, 2015 18.74 19.08 18.57 19.02 811,652 +0.33(+1.77%)
Jun 25, 2015 18.48 18.75 18.31 18.69 173,905 +0.25(+1.36%)
Jun 24, 2015 18.42 18.60 18.06 18.44 248,931 -0.03(-0.16%)
Jun 23, 2015 18.57 18.64 18.31 18.47 155,710 -0.04(-0.22%)
Jun 22, 2015 18.81 18.81 18.47 18.51 135,604 -0.21(-1.12%)
Jun 19, 2015 18.82 18.97 18.67 18.72 205,147 -0.04(-0.21%)
Jun 18, 2015 18.76 19.18 18.71 18.76 222,509 -0.02(-0.11%)
Jun 17, 2015 18.64 18.90 18.64 18.78 83,450 +0.21(+1.13%)
Jun 16, 2015 18.88 18.89 18.56 18.57 98,673 -0.35(-1.85%)
Jun 15, 2015 18.92 19.02 18.70 18.92 91,012 -0.07(-0.37%)
Jun 12, 2015 18.78 19.16 18.72 18.99 154,956 +0.22(+1.17%)
Jun 11, 2015 18.91 19.00 18.75 18.77 64,259 -0.21(-1.11%)
Jun 10, 2015 18.79 19.26 18.60 18.98 179,928 +0.30(+1.61%)
Jun 09, 2015 18.62 18.83 18.30 18.68 332,971 +0.09(+0.48%)
Jun 08, 2015 18.67 18.78 18.54 18.59 80,373 -0.06(-0.32%)
Jun 05, 2015 18.54 18.67 18.41 18.65 85,661 +0.14(+0.76%)
Jun 04, 2015 18.74 18.82 18.44 18.51 200,688 -0.26(-1.39%)
Jun 03, 2015 18.89 18.89 18.59 18.77 182,068 -0.17(-0.90%)
Jun 02, 2015 18.42 19.03 18.42 18.94 141,744 +0.44(+2.38%)
Jun 01, 2015 18.65 18.70 18.38 18.50 157,171 -0.10(-0.54%)
May 29, 2015 19.13 19.43 18.56 18.60 281,539 -0.81(-4.17%)
May 28, 2015 19.31 19.50 19.01 19.41 172,230 +0.07(+0.36%)
May 27, 2015 19.00 19.44 18.93 19.34 164,717 +0.32(+1.68%)
May 26, 2015 19.65 19.65 18.74 19.02 412,472 -0.69(-3.50%)
May 22, 2015 19.70 19.71 19.71 19.71 270,900 -0.09(-0.45%)
May 21, 2015 19.43 19.81 19.30 19.80 255,396 +0.40(+2.06%)
May 20, 2015 19.89 19.92 19.38 19.40 166,714 -0.50(-2.51%)
May 19, 2015 20.36 20.37 19.79 19.90 299,697 -0.53(-2.59%)
May 18, 2015 20.34 20.65 20.16 20.43 111,925 +0.08(+0.39%)
May 15, 2015 20.34 20.38 20.14 20.35 123,692 +0.00(+0.00%)
May 14, 2015 20.34 20.43 20.15 20.35 62,589 +0.05(+0.25%)
May 13, 2015 20.03 20.31 19.88 20.30 120,638 +0.33(+1.65%)
May 12, 2015 20.29 20.29 19.66 19.97 175,472 -0.39(-1.92%)
May 11, 2015 20.10 20.58 20.10 20.36 101,854 +0.26(+1.29%)
May 08, 2015 20.58 20.58 20.08 20.10 134,469 -0.36(-1.76%)
May 07, 2015 20.20 20.50 20.01 20.46 119,631 +0.30(+1.49%)
May 06, 2015 20.32 20.47 20.00 20.16 177,754 -0.12(-0.59%)
May 05, 2015 20.46 20.56 20.10 20.28 165,455 -0.29(-1.41%)
May 04, 2015 20.50 20.76 20.34 20.57 289,011 +0.08(+0.39%)
May 01, 2015 20.17 20.62 20.00 20.49 283,867 +0.32(+1.59%)
Apr 30, 2015 19.96 20.61 19.94 20.17 317,565 +0.07(+0.35%)
Apr 29, 2015 20.78 22.48 19.96 20.10 312,393 -0.69(-3.32%)
Apr 28, 2015 21.23 22.23 20.39 20.79 858,952 +0.25(+1.22%)
Apr 27, 2015 21.11 21.25 20.47 20.54 345,565 -0.59(-2.79%)
Apr 24, 2015 21.04 21.36 20.60 21.13 191,450 +0.07(+0.33%)
Apr 23, 2015 19.98 21.40 19.85 21.06 297,159 +1.11(+5.56%)
Apr 22, 2015 20.21 20.21 19.65 19.95 282,303 -0.21(-1.04%)
Apr 21, 2015 20.18 20.40 19.98 20.16 132,477 -0.02(-0.10%)
Apr 20, 2015 20.06 20.37 19.81 20.18 214,358 +0.17(+0.85%)
Apr 17, 2015 20.13 20.21 19.72 20.01 260,088 -0.28(-1.38%)
Apr 16, 2015 20.22 20.58 19.88 20.29 245,975 +0.10(+0.50%)
Apr 15, 2015 20.14 20.23 19.89 20.19 111,375 +0.19(+0.95%)
Apr 14, 2015 20.20 20.25 19.83 20.00 120,358 -0.20(-0.99%)
Apr 13, 2015 20.25 20.40 20.12 20.20 120,216 -0.10(-0.49%)
Apr 10, 2015 19.87 20.40 19.85 20.30 137,457 +0.54(+2.73%)
Apr 09, 2015 19.96 20.02 19.59 19.76 70,999 -0.17(-0.85%)
Apr 08, 2015 19.57 20.00 19.52 19.93 134,130 +0.32(+1.63%)
Apr 07, 2015 20.02 20.09 19.55 19.61 102,520 -0.39(-1.95%)
Apr 06, 2015 20.00 20.18 19.61 20.00 149,628 -0.12(-0.60%)
Apr 02, 2015 20.30 20.12 20.12 20.12 123,700 -0.18(-0.89%)
Apr 01, 2015 20.14 20.37 20.00 20.30 225,872 +0.15(+0.74%)
Mar 31, 2015 20.00 20.19 19.88 20.15 114,748 +0.13(+0.65%)
Mar 30, 2015 19.74 20.18 19.73 20.02 209,347 +0.32(+1.62%)
Mar 27, 2015 19.81 20.02 19.53 19.70 175,824 -0.13(-0.66%)
Mar 26, 2015 19.89 20.01 19.53 19.83 218,704 -0.12(-0.60%)
Mar 25, 2015 19.92 20.46 19.79 19.95 340,233 +0.09(+0.45%)
Mar 24, 2015 19.91 20.26 19.79 19.86 267,509 -0.09(-0.45%)
Mar 23, 2015 19.44 20.09 19.37 19.95 443,631 +0.48(+2.47%)
Mar 20, 2015 19.67 19.70 19.24 19.47 277,107 -0.03(-0.15%)
Mar 19, 2015 19.51 19.65 19.24 19.50 406,780 -0.01(-0.05%)
Mar 18, 2015 19.57 19.79 19.22 19.51 220,340 -0.04(-0.20%)
Mar 17, 2015 19.43 19.79 18.96 19.55 335,381 +0.13(+0.67%)
Mar 16, 2015 19.54 19.75 19.31 19.42 141,397 +0.02(+0.10%)
Mar 13, 2015 19.57 19.83 19.05 19.40 149,220 -0.10(-0.51%)
Mar 12, 2015 19.04 19.57 18.82 19.50 285,234 +0.57(+3.01%)
Mar 11, 2015 19.30 19.42 18.83 18.93 432,396 -0.47(-2.42%)
Mar 10, 2015 19.43 19.53 19.20 19.40 112,453 -0.18(-0.92%)
Mar 09, 2015 19.39 19.70 19.11 19.58 132,421 +0.08(+0.41%)
Mar 06, 2015 19.71 19.79 19.37 19.50 238,678 -0.22(-1.12%)
Mar 05, 2015 19.53 19.75 19.36 19.72 147,343 +0.17(+0.87%)
Mar 04, 2015 19.51 19.66 19.27 19.55 192,798 +0.01(+0.05%)
Mar 03, 2015 19.63 19.84 19.46 19.54 169,730 -0.07(-0.36%)
Mar 02, 2015 19.97 20.55 19.47 19.61 672,325 -0.48(-2.39%)
Feb 27, 2015 18.53 20.40 17.87 20.09 1,295,159 +0.98(+5.13%)
Feb 26, 2015 19.36 19.52 19.05 19.11 330,321 -0.19(-0.98%)
Feb 25, 2015 19.27 19.40 19.03 19.30 348,980 +0.06(+0.31%)
Feb 24, 2015 19.80 19.90 19.21 19.24 184,478 -0.62(-3.12%)
Feb 23, 2015 19.63 19.99 19.59 19.86 154,813 +0.14(+0.71%)
Feb 20, 2015 19.85 20.02 19.50 19.72 189,514 -0.18(-0.90%)
Feb 19, 2015 19.04 20.37 19.04 19.90 574,277 +0.97(+5.12%)
Feb 18, 2015 18.91 19.30 18.81 18.93 184,832 -0.03(-0.16%)
Feb 17, 2015 19.20 19.22 18.90 18.96 124,584 -0.18(-0.94%)
Feb 13, 2015 19.29 19.14 19.14 19.14 172,900 -0.03(-0.16%)
Feb 12, 2015 19.66 20.49 19.15 19.17 312,096 -0.47(-2.39%)
Feb 11, 2015 19.15 19.94 19.15 19.64 283,165 +0.43(+2.24%)
Feb 10, 2015 19.33 19.73 19.20 19.21 611,164 +0.02(+0.10%)
Feb 09, 2015 19.22 19.65 19.10 19.19 300,721 -0.05(-0.26%)
Feb 06, 2015 19.41 19.69 19.19 19.24 368,343 -0.09(-0.47%)
Feb 05, 2015 19.27 19.56 19.17 19.33 445,892 +0.08(+0.42%)
Feb 04, 2015 19.38 19.75 19.09 19.25 552,180 -0.15(-0.77%)
Feb 03, 2015 19.59 19.87 19.30 19.40 311,527 -0.25(-1.27%)
Feb 02, 2015 19.94 19.99 19.51 19.65 114,051 -0.18(-0.91%)
Jan 30, 2015 20.42 20.58 19.74 19.83 228,270 -0.76(-3.69%)
Jan 29, 2015 20.01 20.85 20.01 20.59 201,795 +0.63(+3.16%)
Jan 28, 2015 20.42 20.42 19.67 19.96 173,553 -0.33(-1.63%)
Jan 27, 2015 20.08 20.59 19.97 20.29 160,123 +0.06(+0.30%)
Jan 26, 2015 19.90 20.47 19.89 20.23 157,829 +0.28(+1.40%)
Jan 23, 2015 20.18 20.18 19.80 19.95 175,052 -0.15(-0.75%)
Jan 22, 2015 20.14 20.56 19.75 20.10 296,589 +0.14(+0.70%)
Jan 21, 2015 20.40 20.43 19.89 19.96 138,556 -0.44(-2.16%)
Jan 20, 2015 20.65 21.08 20.23 20.40 161,045 -0.31(-1.50%)
Jan 16, 2015 19.97 21.04 19.97 20.71 309,388 +0.67(+3.34%)
Jan 15, 2015 20.69 20.69 19.91 20.04 418,934 -0.61(-2.95%)
Jan 14, 2015 20.51 21.18 20.21 20.65 291,839 -0.16(-0.77%)
Jan 13, 2015 21.31 21.54 20.27 20.81 874,355 -0.64(-2.98%)
Jan 12, 2015 23.27 23.59 21.10 21.45 752,685 -1.69(-7.30%)
Jan 09, 2015 25.39 25.95 22.79 23.14 1,074,287 -1.65(-6.66%)
Jan 08, 2015 24.13 24.99 23.86 24.79 341,527 +0.76(+3.16%)
Jan 07, 2015 24.00 24.42 23.95 24.03 208,674 +0.13(+0.54%)
Jan 06, 2015 24.16 24.21 23.36 23.90 145,687 -0.27(-1.12%)
Jan 05, 2015 22.85 24.28 22.85 24.17 189,478 +1.24(+5.41%)
Jan 02, 2015 23.82 24.30 22.89 22.93 204,536 -0.81(-3.41%)
Dec 31, 2014 23.46 23.74 23.74 23.74 117,200 +0.29(+1.24%)
Dec 30, 2014 23.49 23.69 23.29 23.45 87,699 -0.18(-0.76%)
Dec 29, 2014 23.41 24.11 22.87 23.63 274,086 +0.16(+0.68%)
Dec 26, 2014 23.14 23.65 23.14 23.47 89,840 +0.35(+1.51%)
Dec 24, 2014 23.24 23.12 23.12 23.12 53,900 -0.06(-0.26%)
Dec 23, 2014 23.12 23.25 22.77 23.18 266,399 +0.10(+0.43%)
Dec 22, 2014 22.99 23.36 22.90 23.08 143,807 +0.06(+0.26%)
Dec 19, 2014 23.10 23.86 22.58 23.02 273,972 -0.14(-0.60%)
Dec 18, 2014 23.31 23.68 22.89 23.16 225,018 +0.13(+0.56%)
Dec 17, 2014 22.30 23.24 22.21 23.03 136,674 +0.69(+3.09%)
Dec 16, 2014 22.75 23.04 22.20 22.34 212,673 -0.58(-2.53%)
Dec 15, 2014 22.38 23.35 22.38 22.92 202,778 +0.60(+2.69%)
Dec 12, 2014 22.79 23.11 21.61 22.32 160,792 -0.72(-3.12%)
Dec 11, 2014 22.57 23.25 22.47 23.04 168,387 +0.59(+2.63%)
Dec 10, 2014 22.32 23.25 22.11 22.45 209,469 +0.08(+0.36%)
Dec 09, 2014 22.45 22.45 21.80 22.37 190,305 -0.30(-1.32%)
Dec 08, 2014 22.71 22.75 22.46 22.67 89,091 -0.05(-0.22%)
Dec 05, 2014 22.59 23.14 22.58 22.72 78,607 +0.13(+0.58%)
Dec 04, 2014 22.03 22.66 21.82 22.59 150,439 +0.44(+1.99%)
Dec 03, 2014 21.73 22.43 21.46 22.15 269,072 +0.35(+1.61%)
Dec 02, 2014 22.28 22.50 21.65 21.80 177,503 -0.37(-1.67%)
Dec 01, 2014 22.53 23.19 22.16 22.17 104,823 -0.05(-0.23%)
Nov 28, 2014 22.66 22.93 21.03 22.22 76,936 -0.52(-2.29%)
Nov 26, 2014 22.64 22.74 22.74 22.74 59,900 +0.13(+0.57%)
Nov 25, 2014 23.00 23.18 22.43 22.61 83,842 -0.38(-1.65%)
Nov 24, 2014 22.85 23.15 22.49 22.99 92,585 +0.24(+1.05%)
Nov 21, 2014 22.43 22.98 22.07 22.75 154,193 +0.61(+2.76%)
Nov 20, 2014 22.08 22.47 21.98 22.14 133,332 +0.01(+0.05%)
Nov 19, 2014 22.25 22.63 22.06 22.13 98,016 -0.21(-0.94%)
Nov 18, 2014 22.89 23.02 22.34 22.34 76,626 -0.49(-2.15%)
Nov 17, 2014 23.11 23.13 22.82 22.83 84,480 -0.35(-1.51%)
Nov 14, 2014 23.24 23.25 22.96 23.18 82,808 -0.04(-0.17%)
Nov 13, 2014 23.59 24.19 23.13 23.22 106,929 -0.50(-2.11%)
Nov 12, 2014 23.40 24.05 23.40 23.72 59,037 +0.17(+0.72%)
Nov 11, 2014 23.71 23.94 23.43 23.55 92,213 -0.10(-0.42%)
Nov 10, 2014 23.42 23.67 23.19 23.65 133,587 +0.31(+1.33%)
Nov 07, 2014 24.07 24.07 23.12 23.34 155,420 -0.56(-2.34%)
Nov 06, 2014 24.11 24.11 23.70 23.90 145,363 -0.21(-0.87%)
Nov 05, 2014 24.43 24.69 24.01 24.11 162,418 -0.25(-1.03%)
Nov 04, 2014 23.28 24.38 23.28 24.36 220,243 +1.06(+4.55%)
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.