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, 2021 14.49 15.00 14.38 14.74 79,600 -0.02(-0.14%)
Apr 29, 2021 14.34 14.85 14.34 14.76 49,970 +0.37(+2.57%)
Apr 28, 2021 14.03 14.61 13.76 14.39 100,084 +0.49(+3.53%)
Apr 27, 2021 13.87 14.07 13.80 13.90 53,557 -0.02(-0.14%)
Apr 26, 2021 14.43 14.43 13.60 13.92 77,814 -0.49(-3.40%)
Apr 23, 2021 14.38 14.49 14.10 14.41 128,700 +0.06(+0.42%)
Apr 22, 2021 14.47 14.65 14.22 14.35 89,100 -0.07(-0.49%)
Apr 21, 2021 14.13 14.71 13.96 14.42 129,427 +0.30(+2.12%)
Apr 20, 2021 13.80 14.16 13.25 14.12 136,018 +0.78(+5.85%)
Apr 19, 2021 13.58 13.97 13.17 13.34 105,993 -0.39(-2.84%)
Apr 16, 2021 13.84 13.93 13.18 13.73 53,300 -0.03(-0.22%)
Apr 15, 2021 13.65 13.78 13.21 13.76 52,089 +0.25(+1.85%)
Apr 14, 2021 13.59 13.81 13.33 13.51 76,312 -0.10(-0.73%)
Apr 13, 2021 13.82 13.87 13.47 13.61 82,932 -0.38(-2.72%)
Apr 12, 2021 13.97 14.11 13.70 13.99 57,288 +0.04(+0.29%)
Apr 09, 2021 13.69 13.98 13.14 13.95 66,500 +0.15(+1.09%)
Apr 08, 2021 13.85 14.27 13.35 13.80 83,101 +0.15(+1.10%)
Apr 07, 2021 13.34 13.89 13.07 13.65 97,489 +0.40(+3.02%)
Apr 06, 2021 12.59 13.73 12.59 13.25 112,517 +0.65(+5.16%)
Apr 05, 2021 12.83 13.02 12.33 12.60 103,560 +0.00(+0.00%)
Apr 01, 2021 12.68 12.87 12.53 12.60 102,100 +0.01(+0.08%)
Mar 31, 2021 12.99 13.52 12.48 12.59 110,820 -0.42(-3.23%)
Mar 30, 2021 12.90 13.35 12.79 13.01 49,178 +0.15(+1.17%)
Mar 29, 2021 13.42 13.46 12.75 12.86 73,833 -0.74(-5.44%)
Mar 26, 2021 13.45 13.88 13.30 13.60 75,100 +0.35(+2.64%)
Mar 25, 2021 12.81 13.68 12.81 13.25 105,759 +0.28(+2.16%)
Mar 24, 2021 13.65 14.11 12.94 12.97 205,010 -0.46(-3.43%)
Mar 23, 2021 14.02 14.35 13.30 13.43 112,448 -0.83(-5.82%)
Mar 22, 2021 15.47 15.49 14.13 14.26 100,651 -1.02(-6.68%)
Mar 19, 2021 15.53 16.00 15.14 15.28 520,600 -0.40(-2.55%)
Mar 18, 2021 15.36 16.40 15.26 15.68 88,360 +0.18(+1.16%)
Mar 17, 2021 16.00 16.02 15.42 15.50 73,727 -0.60(-3.73%)
Mar 16, 2021 16.73 16.73 15.86 16.10 82,420 -0.76(-4.51%)
Mar 15, 2021 16.94 17.02 16.56 16.86 69,824 -0.05(-0.30%)
Mar 12, 2021 17.35 17.35 16.58 16.91 95,900 -0.52(-2.98%)
Mar 11, 2021 17.25 17.86 17.21 17.43 111,101 -0.12(-0.68%)
Mar 10, 2021 17.11 17.86 16.94 17.55 88,476 +0.28(+1.62%)
Mar 09, 2021 18.52 18.52 17.07 17.27 117,665 -1.03(-5.63%)
Mar 08, 2021 17.00 18.32 16.92 18.30 163,180 +1.47(+8.73%)
Mar 05, 2021 16.16 16.99 15.04 16.83 164,200 +1.04(+6.59%)
Mar 04, 2021 16.34 16.66 15.11 15.79 97,397 -0.48(-2.95%)
Mar 03, 2021 16.27 16.86 16.08 16.27 117,827 +0.05(+0.31%)
Mar 02, 2021 15.62 16.25 15.32 16.22 52,519 +0.36(+2.27%)
Mar 01, 2021 15.63 16.07 15.27 15.86 62,105 +0.60(+3.93%)
Feb 26, 2021 15.33 15.46 14.61 15.26 72,500 +0.07(+0.46%)
Feb 25, 2021 16.35 16.35 15.13 15.19 81,074 -0.99(-6.12%)
Feb 24, 2021 15.89 16.30 15.57 16.18 87,161 +0.49(+3.12%)
Feb 23, 2021 16.20 16.20 14.96 15.69 131,669 -0.56(-3.45%)
Feb 22, 2021 16.25 16.45 16.05 16.25 108,658 -0.12(-0.73%)
Feb 19, 2021 16.47 16.63 16.10 16.37 80,900 +0.00(+0.00%)
Feb 18, 2021 16.24 16.53 16.13 16.37 60,410 +0.13(+0.80%)
Feb 17, 2021 16.19 16.50 16.09 16.24 84,473 -0.16(-0.98%)
Feb 16, 2021 17.21 17.21 16.13 16.40 81,560 -0.64(-3.76%)
Feb 12, 2021 16.97 17.22 16.28 17.04 79,200 +0.17(+1.01%)
Feb 11, 2021 16.62 17.78 16.36 16.87 127,990 +0.24(+1.44%)
Feb 10, 2021 16.62 16.88 16.04 16.63 96,398 +0.01(+0.06%)
Feb 09, 2021 16.34 16.66 15.85 16.62 106,714 +0.35(+2.15%)
Feb 08, 2021 16.10 16.43 16.02 16.27 88,466 +0.27(+1.69%)
Feb 05, 2021 16.06 16.06 15.52 16.00 70,300 +0.13(+0.82%)
Feb 04, 2021 15.98 16.07 15.62 15.87 50,843 -0.05(-0.31%)
Feb 03, 2021 16.15 16.57 15.80 15.92 85,078 -0.21(-1.30%)
Feb 02, 2021 16.85 16.85 15.95 16.13 159,271 -0.33(-2.00%)
Feb 01, 2021 15.16 17.36 15.00 16.46 452,857 +1.40(+9.30%)
Jan 29, 2021 14.80 15.25 14.55 15.06 167,500 +0.07(+0.47%)
Jan 28, 2021 14.50 15.64 14.50 14.99 137,200 +0.40(+2.74%)
Jan 27, 2021 15.25 15.49 14.07 14.59 178,924 -1.10(-7.01%)
Jan 26, 2021 15.79 15.92 15.26 15.69 76,471 +0.00(+0.00%)
Jan 25, 2021 15.24 16.05 15.22 15.69 91,026 +0.31(+2.02%)
Jan 22, 2021 15.19 15.42 14.95 15.38 100,200 +0.03(+0.20%)
Jan 21, 2021 15.21 15.61 14.91 15.35 100,684 +0.14(+0.92%)
Jan 20, 2021 14.61 15.29 14.20 15.21 143,702 +0.38(+2.56%)
Jan 19, 2021 15.18 15.59 14.58 14.83 144,118 +0.15(+1.02%)
Jan 15, 2021 13.95 14.73 13.92 14.68 146,000 +0.49(+3.45%)
Jan 14, 2021 14.17 14.50 13.96 14.19 99,979 +0.13(+0.92%)
Jan 13, 2021 14.17 14.33 13.69 14.06 78,749 -0.06(-0.42%)
Jan 12, 2021 13.14 14.42 13.14 14.12 146,003 +0.77(+5.77%)
Jan 11, 2021 12.82 13.91 12.75 13.35 186,935 +0.32(+2.46%)
Jan 08, 2021 13.35 13.38 12.57 13.03 99,500 -0.26(-1.96%)
Jan 07, 2021 12.89 13.64 12.74 13.29 161,100 +0.45(+3.50%)
Jan 06, 2021 12.81 12.94 12.33 12.84 190,878 +0.27(+2.15%)
Jan 05, 2021 10.58 12.87 10.58 12.57 327,919 +1.86(+17.37%)
Jan 04, 2021 11.46 11.46 10.56 10.71 118,472 -0.69(-6.05%)
Dec 31, 2020 11.40 11.40 11.40 98,769 +0.17(+1.51%)
Dec 30, 2020 11.60 11.76 10.86 11.23 98,769 -0.37(-3.19%)
Dec 29, 2020 11.68 12.12 11.46 11.60 76,553 -0.08(-0.68%)
Dec 28, 2020 12.03 12.04 11.62 11.68 102,746 -0.09(-0.76%)
Dec 24, 2020 11.83 11.96 11.73 11.77 26,900 +0.01(+0.09%)
Dec 23, 2020 11.78 11.91 11.67 11.76 95,921 +0.00(+0.00%)
Dec 22, 2020 11.81 11.94 11.64 11.76 72,994 -0.03(-0.25%)
Dec 21, 2020 11.84 11.98 11.33 11.79 134,322 -0.16(-1.34%)
Dec 18, 2020 12.17 12.17 11.55 11.95 332,100 -0.12(-0.99%)
Dec 17, 2020 12.47 12.47 11.94 12.07 192,050 -0.45(-3.59%)
Dec 16, 2020 12.67 12.85 12.44 12.52 116,272 -0.10(-0.79%)
Dec 15, 2020 12.49 12.96 12.30 12.62 90,697 +0.29(+2.35%)
Dec 14, 2020 12.43 12.63 11.96 12.33 82,460 -0.09(-0.72%)
Dec 11, 2020 12.48 12.76 12.31 12.42 97,800 -0.22(-1.74%)
Dec 10, 2020 12.84 12.88 12.33 12.64 123,167 -0.40(-3.07%)
Dec 09, 2020 13.11 13.58 12.93 13.04 162,620 -0.04(-0.31%)
Dec 08, 2020 12.69 13.51 12.65 13.08 155,741 +0.17(+1.32%)
Dec 07, 2020 12.84 13.26 12.80 12.91 112,396 -0.19(-1.45%)
Dec 04, 2020 13.33 13.45 12.92 13.10 154,300 -0.06(-0.46%)
Dec 03, 2020 12.47 13.67 12.47 13.16 314,549 +0.75(+6.04%)
Dec 02, 2020 12.24 12.53 11.62 12.41 194,493 +0.12(+0.98%)
Dec 01, 2020 12.04 12.66 11.76 12.29 149,134 +0.54(+4.60%)
Nov 30, 2020 12.00 12.11 11.47 11.75 100,557 -0.38(-3.13%)
Nov 27, 2020 11.99 12.18 11.69 12.13 42,100 +0.06(+0.50%)
Nov 25, 2020 12.06 12.17 11.72 12.07 59,700 -0.13(-1.07%)
Nov 24, 2020 12.19 12.49 12.04 12.20 117,227 +0.22(+1.84%)
Nov 23, 2020 11.45 12.11 11.29 11.98 97,334 +0.60(+5.27%)
Nov 20, 2020 11.35 11.46 11.07 11.38 98,800 -0.08(-0.70%)
Nov 19, 2020 11.22 11.53 11.06 11.46 176,462 +0.22(+1.96%)
Nov 18, 2020 11.39 11.74 11.16 11.24 83,178 -0.01(-0.09%)
Nov 17, 2020 10.45 11.54 10.45 11.25 244,811 +0.48(+4.46%)
Nov 16, 2020 10.42 10.90 10.42 10.77 154,805 +0.49(+4.77%)
Nov 13, 2020 10.03 10.34 9.590 10.28 298,300 +0.34(+3.42%)
Nov 12, 2020 10.40 10.41 9.540 9.940 140,312 -0.58(-5.51%)
Nov 11, 2020 10.65 10.71 10.15 10.52 125,668 -0.03(-0.28%)
Nov 10, 2020 10.70 10.80 10.14 10.55 171,562 -0.05(-0.47%)
Nov 09, 2020 10.53 10.74 10.22 10.60 255,088 +1.13(+11.93%)
Nov 06, 2020 10.21 10.21 9.460 9.470 88,400 -0.60(-5.96%)
Nov 05, 2020 10.71 10.97 9.810 10.07 200,706 +0.58(+6.11%)
Nov 04, 2020 9.240 9.660 9.200 9.490 93,905 +0.01(+0.11%)
Nov 03, 2020 9.070 9.655 8.890 9.480 111,086 +0.52(+5.80%)
Nov 02, 2020 8.780 9.030 8.540 8.960 96,824 +0.32(+3.70%)
Oct 30, 2020 8.770 8.944 8.560 8.640 65,100 -0.21(-2.37%)
Oct 29, 2020 8.680 8.940 8.530 8.850 88,409 +0.08(+0.91%)
Oct 28, 2020 9.070 9.179 8.680 8.770 107,519 -0.52(-5.60%)
Oct 27, 2020 10.07 10.07 9.260 9.290 113,071 -0.83(-8.20%)
Oct 26, 2020 10.55 10.55 10.10 10.12 72,156 -0.50(-4.71%)
Oct 23, 2020 10.59 10.78 10.36 10.62 59,200 +0.13(+1.24%)
Oct 22, 2020 10.35 10.74 10.35 10.49 98,807 +0.06(+0.58%)
Oct 21, 2020 10.49 10.57 10.12 10.43 71,939 -0.15(-1.42%)
Oct 20, 2020 10.33 10.64 10.17 10.58 82,169 +0.33(+3.22%)
Oct 19, 2020 10.46 10.65 10.19 10.25 71,315 -0.16(-1.54%)
Oct 16, 2020 10.88 11.00 10.30 10.41 94,000 -0.55(-5.02%)
Oct 15, 2020 10.40 10.98 10.35 10.96 137,445 +0.47(+4.48%)
Oct 14, 2020 10.74 10.74 10.46 10.49 50,108 -0.27(-2.51%)
Oct 13, 2020 10.29 10.81 10.04 10.76 103,185 +0.35(+3.36%)
Oct 12, 2020 11.02 11.11 10.24 10.41 121,519 -0.63(-5.71%)
Oct 09, 2020 10.60 11.30 10.60 11.04 168,500 +0.57(+5.44%)
Oct 08, 2020 10.42 10.48 10.20 10.47 79,346 +0.17(+1.65%)
Oct 07, 2020 9.680 10.63 9.680 10.30 291,272 +0.71(+7.40%)
Oct 06, 2020 9.050 10.22 9.040 9.590 216,289 +0.64(+7.15%)
Oct 05, 2020 9.020 9.226 8.770 8.950 156,197 +0.02(+0.22%)
Oct 02, 2020 9.010 9.180 8.910 8.930 83,500 -0.27(-2.93%)
Oct 01, 2020 9.350 9.475 8.950 9.200 126,553 -0.17(-1.81%)
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%)
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.