Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	25.28	25.48	24.95	25.26	319,162	-0.10(-0.39%)
Aug 30, 2016	24.85	25.45	24.79	25.36	586,862	+0.51(+2.05%)
Aug 29, 2016	24.26	25.10	23.83	24.85	1,301,494	-0.12(-0.48%)
Aug 26, 2016	23.56	25.28	23.35	24.97	1,756,049	+2.11(+9.21%)
Aug 25, 2016	23.01	23.20	22.80	22.86	322,291	-0.16(-0.67%)
Aug 24, 2016	23.31	23.58	22.94	23.02	375,974	-0.38(-1.62%)
Aug 23, 2016	23.37	23.53	23.28	23.40	459,075	+0.01(+0.04%)
Aug 22, 2016	23.63	23.67	23.07	23.39	401,849	-0.25(-1.06%)
Aug 19, 2016	23.84	24.18	23.51	23.64	339,714	-0.32(-1.34%)
Aug 18, 2016	24.14	24.36	23.80	23.96	324,606	-0.03(-0.13%)
Aug 17, 2016	24.24	24.63	23.88	23.99	471,952	-0.29(-1.19%)
Aug 16, 2016	23.55	24.42	23.46	24.28	818,133	+0.59(+2.49%)
Aug 15, 2016	22.92	23.77	22.92	23.69	636,458	+0.89(+3.88%)
Aug 12, 2016	22.60	23.10	22.33	22.80	695,465	+0.16(+0.68%)
Aug 11, 2016	22.49	22.91	22.44	22.65	384,595	+0.32(+1.43%)
Aug 10, 2016	22.81	22.86	22.16	22.33	381,809	-0.52(-2.28%)
Aug 09, 2016	22.65	23.01	22.65	22.85	521,436	+0.16(+0.71%)
Aug 08, 2016	22.76	23.24	22.49	22.69	497,113	-0.05(-0.22%)
Aug 05, 2016	22.79	23.03	22.65	22.74	918,042	+0.15(+0.66%)
Aug 04, 2016	21.00	23.36	20.28	22.59	2,939,133	+0.66(+3.01%)
Aug 03, 2016	22.14	22.14	21.64	21.93	912,522	-0.16(-0.72%)
Aug 02, 2016	22.32	23.16	21.82	22.09	877,386	-0.40(-1.78%)
Aug 01, 2016	22.50	22.84	22.30	22.49	531,802	+0.15(+0.67%)
Jul 29, 2016	23.00	23.17	22.16	22.34	758,982	-0.76(-3.29%)
Jul 28, 2016	23.99	24.12	22.77	23.10	992,914	-1.31(-5.37%)
Jul 27, 2016	24.97	25.55	24.36	24.41	5,633,854	+1.27(+5.49%)
Jul 26, 2016	23.58	24.04	22.46	23.14	1,226,155	-1.73(-6.96%)
Jul 25, 2016	25.27	25.27	24.80	24.87	262,813	-0.34(-1.35%)
Jul 22, 2016	24.74	25.31	24.74	25.21	311,610	+0.54(+2.19%)
Jul 21, 2016	25.44	25.50	24.62	24.67	441,268	-0.72(-2.84%)
Jul 20, 2016	24.68	25.57	24.66	25.39	484,328	+0.86(+3.51%)
Jul 19, 2016	24.29	25.03	24.29	24.53	242,611	+0.24(+0.99%)
Jul 18, 2016	24.24	24.34	23.75	24.29	316,409	-0.07(-0.29%)
Jul 15, 2016	24.78	24.87	24.30	24.36	496,815	-0.15(-0.61%)
Jul 14, 2016	24.58	25.22	24.50	24.51	331,923	+0.02(+0.08%)
Jul 13, 2016	24.78	24.90	24.48	24.49	368,237	-0.29(-1.17%)
Jul 12, 2016	24.71	24.87	24.22	24.78	375,218	+0.36(+1.47%)
Jul 11, 2016	23.73	24.48	23.48	24.42	474,244	+0.98(+4.18%)
Jul 08, 2016	23.00	23.68	22.85	23.44	373,866	+0.59(+2.58%)
Jul 07, 2016	22.79	24.42	22.79	22.85	513,117	+0.79(+3.58%)
Jul 05, 2016	22.19	22.66	22.00	22.06	297,338	-0.08(-0.36%)
Jul 01, 2016	21.74	22.14	22.14	22.14	315,400	+0.33(+1.51%)
Jun 30, 2016	22.12	22.15	21.38	21.81	355,857	-0.18(-0.82%)
Jun 29, 2016	21.95	22.02	21.36	21.99	679,868	+0.33(+1.52%)
Jun 28, 2016	21.16	21.86	21.05	21.66	522,949	+0.65(+3.09%)
Jun 27, 2016	21.85	22.00	20.16	21.01	453,562	-1.08(-4.89%)
Jun 24, 2016	22.28	22.76	22.00	22.09	495,467	-0.73(-3.20%)
Jun 23, 2016	22.78	23.52	22.68	22.82	456,187	+0.17(+0.75%)
Jun 22, 2016	22.88	23.02	22.57	22.65	179,969	-0.12(-0.53%)
Jun 21, 2016	23.12	23.28	22.39	22.77	205,545	-0.26(-1.13%)
Jun 20, 2016	23.72	23.87	22.81	23.03	351,234	-0.47(-2.00%)
Jun 17, 2016	23.26	23.85	23.26	23.50	370,982	+0.28(+1.21%)
Jun 16, 2016	23.17	23.28	22.37	23.22	488,598	-0.01(-0.04%)
Jun 15, 2016	23.91	24.02	23.23	23.23	567,439	-0.68(-2.84%)
Jun 14, 2016	23.91	24.04	23.29	23.91	374,706	-0.09(-0.37%)
Jun 13, 2016	24.38	24.65	23.97	24.00	170,591	-0.46(-1.88%)
Jun 10, 2016	24.77	24.86	24.29	24.46	384,080	-0.40(-1.61%)
Jun 09, 2016	24.94	25.27	24.57	24.86	366,317	+0.01(+0.04%)
Jun 08, 2016	24.88	25.26	24.49	24.85	414,971	-0.06(-0.24%)
Jun 07, 2016	25.41	25.74	24.90	24.91	223,706	-0.58(-2.28%)
Jun 06, 2016	24.74	25.53	24.55	25.49	245,763	+0.85(+3.45%)
Jun 03, 2016	25.13	25.13	24.06	24.64	430,264	-0.46(-1.83%)
Jun 02, 2016	25.04	25.21	24.81	25.10	293,500	+0.04(+0.16%)

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.