Fiesta Restaurant Gp (NQ: FRGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	50.51	50.79	49.63	49.68	273,266	-0.77(-1.53%)
Sep 29, 2014	49.41	50.90	49.41	50.45	177,677	+0.37(+0.74%)
Sep 26, 2014	49.01	50.26	48.31	50.08	143,662	+1.40(+2.88%)
Sep 25, 2014	49.82	50.00	48.20	48.68	143,230	-1.19(-2.39%)
Sep 24, 2014	49.01	49.99	48.86	49.87	194,970	+1.07(+2.19%)
Sep 23, 2014	50.21	50.38	48.79	48.80	239,879	-1.60(-3.17%)
Sep 22, 2014	51.10	51.21	50.02	50.40	275,083	-1.09(-2.12%)
Sep 19, 2014	49.68	51.77	49.55	51.49	464,418	+1.94(+3.92%)
Sep 18, 2014	48.36	49.60	47.95	49.55	158,192	+1.47(+3.06%)
Sep 17, 2014	48.25	48.70	47.89	48.08	78,010	-0.13(-0.27%)
Sep 16, 2014	47.34	48.55	46.76	48.21	490,412	+0.63(+1.32%)
Sep 15, 2014	48.24	48.29	47.27	47.58	121,250	-0.73(-1.51%)
Sep 12, 2014	48.29	48.50	47.91	48.31	174,770	-0.03(-0.06%)
Sep 11, 2014	47.89	48.59	47.89	48.34	116,815	+0.21(+0.44%)
Sep 10, 2014	47.92	48.60	47.70	48.13	102,478	+0.17(+0.35%)
Sep 09, 2014	48.50	48.68	47.60	47.96	211,960	-0.72(-1.48%)
Sep 08, 2014	48.70	49.09	48.34	48.68	238,693	-0.14(-0.29%)
Sep 05, 2014	48.78	49.11	47.92	48.82	155,516	-0.18(-0.37%)
Sep 04, 2014	48.92	49.66	48.84	49.00	114,769	+0.26(+0.53%)
Sep 03, 2014	49.78	49.92	48.64	48.74	116,080	-0.83(-1.67%)
Sep 02, 2014	49.23	49.90	48.59	49.57	393,546	+0.48(+0.98%)
Aug 29, 2014	49.70	49.09	49.09	49.09	132,300	-0.58(-1.17%)
Aug 28, 2014	49.77	50.58	49.21	49.67	176,046	-0.27(-0.54%)
Aug 27, 2014	50.82	50.82	49.89	49.94	170,386	-0.95(-1.87%)
Aug 26, 2014	50.16	51.18	49.67	50.89	218,003	+0.66(+1.31%)
Aug 25, 2014	50.17	50.68	49.80	50.23	142,376	+0.30(+0.60%)
Aug 22, 2014	49.59	50.64	49.17	49.93	117,495	+0.33(+0.67%)
Aug 21, 2014	49.97	50.09	49.09	49.60	262,400	-0.30(-0.60%)
Aug 20, 2014	50.79	50.79	49.79	49.90	236,894	-1.11(-2.18%)
Aug 19, 2014	51.27	51.85	50.78	51.01	252,755	+0.11(+0.22%)
Aug 18, 2014	49.63	51.50	49.63	50.90	290,841	+1.84(+3.75%)
Aug 15, 2014	49.40	49.55	48.24	49.06	263,686	+0.06(+0.12%)
Aug 14, 2014	49.24	49.73	48.77	49.00	147,561	-0.27(-0.55%)
Aug 13, 2014	48.76	49.41	48.24	49.27	144,466	+0.54(+1.11%)
Aug 12, 2014	49.44	49.57	48.40	48.73	192,122	-0.85(-1.71%)
Aug 11, 2014	48.99	50.03	48.83	49.58	382,510	+1.02(+2.10%)
Aug 08, 2014	47.40	49.22	47.28	48.56	347,902	+1.50(+3.19%)
Aug 07, 2014	47.45	48.90	46.73	47.06	296,307	-0.05(-0.11%)
Aug 06, 2014	44.75	48.56	43.33	47.11	873,024	+1.85(+4.09%)
Aug 05, 2014	45.38	45.77	45.00	45.26	298,046	-0.32(-0.70%)
Aug 04, 2014	45.53	46.01	44.78	45.58	236,243	+0.31(+0.68%)
Aug 01, 2014	45.52	46.01	44.66	45.27	287,688	-0.11(-0.24%)
Jul 31, 2014	45.46	45.95	45.33	45.38	234,791	-0.68(-1.48%)
Jul 30, 2014	46.45	46.75	45.76	46.06	197,184	-0.03(-0.07%)
Jul 29, 2014	44.77	46.33	44.77	46.09	259,076	+1.41(+3.16%)
Jul 28, 2014	44.55	44.84	44.29	44.68	222,177	+0.21(+0.47%)
Jul 25, 2014	44.04	44.66	43.58	44.47	292,477	+0.03(+0.07%)
Jul 24, 2014	43.20	44.71	43.07	44.44	364,604	+1.44(+3.35%)
Jul 23, 2014	42.18	43.59	41.70	43.00	199,146	+0.84(+1.99%)
Jul 22, 2014	43.11	43.55	42.01	42.16	435,728	-0.68(-1.59%)
Jul 21, 2014	43.85	44.26	42.80	42.84	286,067	-1.31(-2.97%)
Jul 18, 2014	44.93	45.44	43.94	44.15	273,615	-0.85(-1.89%)
Jul 17, 2014	44.86	45.31	44.78	45.00	480,611	+0.67(+1.51%)
Jul 16, 2014	45.08	45.21	44.00	44.33	170,966	-0.45(-1.00%)
Jul 15, 2014	45.29	45.51	44.42	44.78	234,746	-0.54(-1.19%)
Jul 14, 2014	45.06	45.40	44.56	45.32	291,672	+0.80(+1.80%)
Jul 11, 2014	44.71	45.05	44.24	44.52	81,493	-0.16(-0.36%)
Jul 10, 2014	43.95	45.48	43.95	44.68	217,620	-0.49(-1.08%)
Jul 09, 2014	44.45	45.31	44.21	45.17	190,800	+0.87(+1.96%)
Jul 08, 2014	45.69	45.69	44.15	44.30	501,353	-1.55(-3.38%)
Jul 07, 2014	46.36	46.36	45.63	45.85	250,395	-0.71(-1.52%)
Jul 03, 2014	46.59	46.56	46.56	46.56	81,400	+0.15(+0.32%)
Jul 02, 2014	46.58	46.83	46.05	46.41	191,643	-0.17(-0.36%)

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.