Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	66.51	66.73	65.00	65.01	263,130	-1.46(-2.20%)
Feb 26, 2015	65.78	66.64	65.40	66.47	254,365	+0.81(+1.23%)
Feb 25, 2015	65.97	66.74	65.45	65.66	460,158	-0.28(-0.42%)
Feb 24, 2015	65.97	66.20	64.71	65.94	425,094	+0.16(+0.24%)
Feb 23, 2015	64.69	65.80	64.24	65.78	520,799	+0.82(+1.26%)
Feb 20, 2015	68.60	69.00	62.79	64.96	1,728,268	-2.03(-3.03%)
Feb 19, 2015	64.90	67.44	64.08	66.99	998,886	+2.95(+4.61%)
Feb 18, 2015	61.96	64.21	61.96	64.04	255,701	+1.99(+3.21%)
Feb 17, 2015	61.67	62.36	61.02	62.05	216,808	+0.25(+0.40%)
Feb 13, 2015	62.02	61.80	61.80	61.80	433,700	-0.33(-0.53%)
Feb 12, 2015	64.31	65.00	61.92	62.13	531,565	-1.91(-2.98%)
Feb 11, 2015	64.28	66.24	63.52	64.04	334,675	-0.29(-0.45%)
Feb 10, 2015	62.83	64.94	62.72	64.33	272,647	+1.83(+2.93%)
Feb 09, 2015	63.35	63.72	62.41	62.50	286,606	-0.94(-1.48%)
Feb 06, 2015	63.26	63.97	62.46	63.44	290,540	+0.39(+0.62%)
Feb 05, 2015	62.49	63.42	62.14	63.05	248,716	+0.58(+0.93%)
Feb 04, 2015	61.21	64.09	61.17	62.47	391,688	+0.77(+1.25%)
Feb 03, 2015	59.58	62.32	59.10	61.70	526,568	+2.22(+3.73%)
Feb 02, 2015	59.05	59.69	57.86	59.48	359,287	+0.41(+0.69%)
Jan 30, 2015	59.14	60.00	58.40	59.07	272,849	-0.37(-0.62%)
Jan 29, 2015	59.01	59.97	58.35	59.44	118,870	+0.47(+0.80%)
Jan 28, 2015	59.38	59.95	58.75	58.97	156,818	-0.29(-0.49%)
Jan 27, 2015	59.07	59.99	58.49	59.26	224,094	-0.24(-0.40%)
Jan 26, 2015	59.19	60.30	59.01	59.50	236,138	+0.08(+0.13%)
Jan 23, 2015	58.72	60.15	58.28	59.42	216,047	+0.87(+1.49%)
Jan 22, 2015	58.10	59.31	57.48	58.55	292,711	+0.77(+1.33%)
Jan 21, 2015	58.50	58.98	56.82	57.78	249,722	-1.05(-1.78%)
Jan 20, 2015	59.20	59.57	57.56	58.83	369,466	-0.42(-0.71%)
Jan 16, 2015	58.22	59.42	57.52	59.25	294,719	+1.17(+2.01%)
Jan 15, 2015	58.75	59.08	57.24	58.08	270,614	-0.32(-0.55%)
Jan 14, 2015	57.34	58.50	57.08	58.40	328,340	+0.36(+0.62%)
Jan 13, 2015	58.89	59.26	57.25	58.04	284,435	-0.17(-0.29%)
Jan 12, 2015	59.24	59.84	57.81	58.21	185,898	-0.79(-1.34%)
Jan 09, 2015	59.60	59.85	58.00	59.00	205,155	-0.56(-0.94%)
Jan 08, 2015	59.73	61.09	59.51	59.56	339,771	+0.49(+0.83%)
Jan 07, 2015	55.72	59.21	55.72	59.07	480,697	+3.75(+6.78%)
Jan 06, 2015	57.60	57.61	54.72	55.32	526,033	-1.00(-1.78%)
Jan 05, 2015	58.88	58.88	56.20	56.32	320,495	-2.74(-4.64%)
Jan 02, 2015	61.35	61.90	58.68	59.06	216,818	-1.74(-2.86%)
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%)

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.