Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	60.75	60.80	60.80	60.80	256,100	+0.02(+0.03%)
Dec 30, 2014	59.00	61.95	58.79	60.78	374,629	+2.54(+4.36%)
Dec 29, 2014	58.23	58.83	57.19	58.24	156,452	-0.08(-0.14%)
Dec 26, 2014	57.29	59.02	56.90	58.32	169,152	+1.35(+2.37%)
Dec 24, 2014	56.60	56.97	56.97	56.97	211,300	+0.47(+0.83%)
Dec 23, 2014	57.30	57.57	56.20	56.50	226,637	-0.40(-0.70%)
Dec 22, 2014	56.51	57.28	55.87	56.90	198,234	+0.39(+0.69%)
Dec 19, 2014	57.88	57.99	56.31	56.51	672,129	-1.42(-2.45%)
Dec 18, 2014	58.20	59.25	57.84	57.93	354,335	+0.50(+0.87%)
Dec 17, 2014	55.42	57.57	55.29	57.43	395,774	+1.61(+2.88%)
Dec 16, 2014	60.00	60.88	55.70	55.82	667,451	-4.46(-7.40%)
Dec 15, 2014	63.50	64.18	60.12	60.28	599,278	-2.57(-4.09%)
Dec 12, 2014	60.71	63.55	60.71	62.85	428,259	+1.60(+2.61%)
Dec 11, 2014	60.56	62.28	60.52	61.25	585,669	+1.21(+2.02%)
Dec 10, 2014	61.97	61.97	60.04	60.04	255,405	-1.99(-3.21%)
Dec 09, 2014	58.70	62.48	57.15	62.03	636,793	+3.57(+6.11%)
Dec 08, 2014	57.22	59.90	57.14	58.46	309,463	+1.00(+1.74%)
Dec 05, 2014	56.89	57.65	56.73	57.46	230,535	+0.49(+0.86%)
Dec 04, 2014	57.58	57.94	56.81	56.97	236,636	-0.71(-1.23%)
Dec 03, 2014	58.26	58.85	57.56	57.68	322,925	-0.55(-0.94%)
Dec 02, 2014	56.34	58.31	56.00	58.23	557,096	+2.51(+4.50%)
Dec 01, 2014	56.09	56.89	55.29	55.72	371,409	-0.34(-0.61%)
Nov 28, 2014	55.44	57.24	54.95	56.06	152,155	+0.67(+1.21%)
Nov 26, 2014	55.83	55.39	55.39	55.39	197,700	-0.68(-1.21%)
Nov 25, 2014	57.23	57.39	55.96	56.07	198,443	-1.11(-1.94%)
Nov 24, 2014	54.52	57.25	54.52	57.18	265,794	+2.86(+5.27%)
Nov 21, 2014	55.66	55.66	54.07	54.32	234,690	-0.66(-1.20%)
Nov 20, 2014	55.14	55.80	54.44	54.98	259,882	-0.28(-0.51%)
Nov 19, 2014	56.03	56.57	55.20	55.26	200,118	-0.76(-1.36%)
Nov 18, 2014	55.86	57.05	55.86	56.02	157,582	+0.36(+0.65%)
Nov 17, 2014	56.80	57.83	55.40	55.66	154,059	-1.32(-2.32%)
Nov 14, 2014	56.48	57.66	56.04	56.98	255,889	+0.55(+0.97%)
Nov 13, 2014	56.51	56.97	55.73	56.43	216,182	-0.24(-0.42%)
Nov 12, 2014	55.74	56.75	54.79	56.67	179,022	+0.80(+1.43%)
Nov 11, 2014	56.64	56.64	55.45	55.87	261,931	-0.64(-1.13%)
Nov 10, 2014	55.58	56.92	55.07	56.51	417,796	+0.92(+1.65%)
Nov 07, 2014	55.23	56.16	54.45	55.59	401,902	+0.11(+0.20%)
Nov 06, 2014	57.00	57.07	53.24	55.48	768,149	-2.52(-4.34%)
Nov 05, 2014	56.80	59.80	55.10	58.00	670,103	+2.58(+4.66%)
Nov 04, 2014	54.96	56.32	54.13	55.42	415,519	+0.20(+0.36%)
Nov 03, 2014	55.43	56.12	54.59	55.22	318,303	+0.07(+0.13%)
Oct 31, 2014	55.29	55.72	54.41	55.15	329,758	+0.79(+1.45%)
Oct 30, 2014	53.02	55.40	52.25	54.36	381,314	+1.25(+2.35%)
Oct 29, 2014	53.62	53.84	52.07	53.11	317,872	-0.26(-0.49%)
Oct 28, 2014	53.00	53.99	52.21	53.37	453,864	+0.64(+1.21%)
Oct 27, 2014	51.99	52.26	52.26	52.73	290,199	+0.47(+0.90%)
Oct 24, 2014	51.34	52.50	50.38	52.26	253,688	+1.04(+2.03%)
Oct 23, 2014	50.41	52.25	50.20	51.22	254,345	+1.32(+2.65%)
Oct 22, 2014	51.25	51.51	49.84	49.90	281,397	-1.19(-2.33%)
Oct 21, 2014	50.95	51.46	50.36	51.09	222,383	+0.62(+1.23%)
Oct 20, 2014	49.96	50.63	49.60	50.47	211,587	+0.36(+0.72%)
Oct 17, 2014	50.66	50.97	49.87	50.11	197,750	+0.22(+0.44%)
Oct 16, 2014	49.73	50.42	49.16	49.89	443,208	-0.61(-1.21%)
Oct 15, 2014	50.89	51.42	48.51	50.50	603,420	-0.91(-1.77%)
Oct 14, 2014	50.95	51.77	50.54	51.41	331,813	+0.91(+1.80%)
Oct 13, 2014	50.18	51.17	49.77	50.50	351,018	+0.50(+1.00%)
Oct 10, 2014	49.03	50.84	48.82	50.00	201,200	+0.72(+1.46%)
Oct 09, 2014	49.49	50.01	49.01	49.28	208,759	-0.29(-0.59%)
Oct 08, 2014	49.48	50.04	48.08	49.57	436,702	+0.04(+0.08%)
Oct 07, 2014	49.68	50.23	49.26	49.53	293,192	-0.60(-1.20%)
Oct 06, 2014	51.70	52.48	49.83	50.13	322,885	-1.47(-2.85%)
Oct 03, 2014	49.99	51.65	49.99	51.60	221,952	+2.12(+4.28%)
Oct 02, 2014	48.82	49.94	48.69	49.48	189,076	+0.53(+1.08%)

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.