Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	62.00	62.50	56.00	58.13	1,363,530	+4.40(+8.19%)
Jul 30, 2015	52.51	54.00	51.60	53.73	509,310	+1.10(+2.09%)
Jul 29, 2015	51.44	52.87	51.42	52.63	238,648	+1.27(+2.47%)
Jul 28, 2015	50.99	51.48	50.12	51.36	211,300	+0.76(+1.50%)
Jul 27, 2015	50.21	50.87	49.75	50.60	259,393	-0.03(-0.06%)
Jul 24, 2015	51.39	51.49	50.52	50.63	197,009	-0.70(-1.36%)
Jul 23, 2015	53.93	53.93	51.20	51.33	295,708	-2.35(-4.38%)
Jul 22, 2015	52.46	53.87	52.06	53.68	322,101	+1.19(+2.27%)
Jul 21, 2015	51.19	52.53	50.72	52.49	300,864	+1.09(+2.12%)
Jul 20, 2015	50.13	51.51	50.13	51.40	306,572	+1.39(+2.78%)
Jul 17, 2015	50.22	50.48	49.58	50.01	307,453	-0.34(-0.68%)
Jul 16, 2015	49.28	50.42	49.04	50.35	287,125	+1.19(+2.42%)
Jul 15, 2015	49.93	49.95	48.83	49.16	169,176	-0.58(-1.17%)
Jul 14, 2015	50.00	50.00	49.40	49.74	240,551	-0.26(-0.52%)
Jul 13, 2015	49.75	50.29	49.65	50.00	175,564	+0.63(+1.28%)
Jul 10, 2015	48.80	49.51	48.17	49.37	188,270	+1.03(+2.13%)
Jul 09, 2015	48.66	49.13	47.98	48.34	243,587	+0.13(+0.27%)
Jul 08, 2015	48.63	49.04	47.55	48.21	342,708	-0.77(-1.57%)
Jul 07, 2015	49.10	49.52	47.73	48.98	255,013	-0.14(-0.29%)
Jul 06, 2015	49.28	49.75	48.42	49.12	195,688	-0.41(-0.83%)
Jul 02, 2015	49.95	49.53	49.53	49.53	141,200	-0.47(-0.94%)
Jul 01, 2015	50.34	51.12	49.14	50.00	193,412	+0.00(+0.00%)
Jun 30, 2015	49.50	50.09	49.31	50.00	309,897	+0.78(+1.58%)
Jun 29, 2015	49.58	49.86	48.92	49.22	320,293	-0.72(-1.44%)
Jun 26, 2015	49.94	50.14	49.26	49.94	373,680	+0.00(+0.00%)
Jun 25, 2015	50.74	50.90	49.75	49.94	245,366	-0.39(-0.77%)
Jun 24, 2015	51.23	51.51	50.08	50.33	378,060	-1.19(-2.31%)
Jun 23, 2015	53.54	53.54	51.20	51.52	391,581	-1.86(-3.48%)
Jun 22, 2015	53.16	53.57	52.47	53.38	437,089	+0.37(+0.70%)
Jun 19, 2015	52.19	53.71	51.83	53.01	504,536	+0.95(+1.82%)
Jun 18, 2015	51.70	52.25	51.34	52.06	229,182	+0.56(+1.09%)
Jun 17, 2015	51.12	51.73	50.78	51.50	217,980	+0.55(+1.08%)
Jun 16, 2015	51.82	52.15	50.11	50.95	487,354	-1.13(-2.17%)
Jun 15, 2015	52.08	52.63	51.15	52.08	368,438	-0.22(-0.42%)
Jun 12, 2015	51.03	53.56	50.43	52.30	547,177	+1.24(+2.43%)
Jun 11, 2015	50.53	51.08	50.44	51.06	316,223	+0.59(+1.17%)
Jun 10, 2015	49.16	51.78	48.95	50.47	528,602	+1.80(+3.70%)
Jun 09, 2015	47.95	49.20	47.32	48.67	342,669	+0.63(+1.31%)
Jun 08, 2015	47.90	48.77	47.83	48.04	174,348	-0.01(-0.02%)
Jun 05, 2015	46.56	48.34	46.22	48.05	284,285	+1.60(+3.44%)
Jun 04, 2015	46.91	47.14	45.83	46.45	326,303	-0.74(-1.57%)
Jun 03, 2015	46.56	47.48	46.46	47.19	177,460	+0.68(+1.46%)
Jun 02, 2015	46.32	47.09	46.31	46.51	221,271	-0.02(-0.04%)
Jun 01, 2015	46.97	47.22	46.35	46.53	169,159	+0.00(+0.00%)
May 29, 2015	47.84	47.85	46.50	46.53	211,092	-1.19(-2.49%)
May 28, 2015	47.30	48.49	47.11	47.72	228,336	+0.35(+0.74%)
May 27, 2015	47.10	47.82	46.54	47.37	261,865	+0.28(+0.59%)
May 26, 2015	48.00	48.30	46.81	47.09	262,970	-1.14(-2.36%)
May 22, 2015	49.00	48.23	48.23	48.23	216,300	-0.79(-1.61%)
May 21, 2015	49.12	49.51	48.78	49.02	170,652	-0.25(-0.51%)
May 20, 2015	49.48	49.58	48.76	49.27	225,968	-0.46(-0.92%)
May 19, 2015	48.96	50.15	48.72	49.73	403,074	+1.23(+2.54%)
May 18, 2015	49.64	49.64	47.73	48.50	640,380	-1.22(-2.45%)
May 15, 2015	51.40	51.43	49.46	49.72	471,996	-1.64(-3.19%)
May 14, 2015	51.81	52.17	51.14	51.36	209,237	-0.25(-0.48%)
May 13, 2015	52.00	53.06	51.38	51.61	396,523	-0.42(-0.81%)
May 12, 2015	51.88	52.31	50.31	52.03	556,128	-0.25(-0.48%)
May 11, 2015	51.62	52.82	51.62	52.28	376,185	+0.63(+1.22%)
May 08, 2015	51.01	51.94	51.01	51.65	394,059	+0.98(+1.93%)
May 07, 2015	50.00	51.40	49.71	50.67	243,833	+0.82(+1.64%)
May 06, 2015	50.25	50.50	49.03	49.85	456,460	-0.45(-0.89%)
May 05, 2015	51.57	51.67	49.02	50.30	374,953	-1.27(-2.46%)
May 04, 2015	50.55	53.54	50.55	51.57	532,221	+1.62(+3.24%)

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.