Full House Rsts (NQ: FLL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.330	3.490	3.330	3.390	56,812	+0.08(+2.42%)
May 30, 2018	3.400	3.490	3.310	3.310	52,999	-0.04(-1.19%)
May 29, 2018	3.300	3.482	3.262	3.350	84,073	+0.04(+1.21%)
May 25, 2018		3.310	3.310	3.310	0	+0.08(+2.48%)
May 24, 2018	3.340	3.367	3.220	3.230	25,305	-0.12(-3.58%)
May 23, 2018	3.350	3.380	3.288	3.350	20,507	-0.01(-0.30%)
May 22, 2018	3.490	3.490	3.290	3.360	70,203	-0.13(-3.72%)
May 21, 2018	3.500	3.540	3.470	3.490	23,743	-0.01(-0.29%)
May 18, 2018	3.500	3.550	3.460	3.500	26,635	+0.01(+0.29%)
May 17, 2018	3.400	3.540	3.400	3.490	36,560	+0.11(+3.25%)
May 16, 2018	3.490	3.500	3.360	3.380	113,171	-0.11(-3.15%)
May 15, 2018	3.400	3.650	3.380	3.490	74,320	+0.08(+2.35%)
May 14, 2018	3.390	3.470	3.379	3.410	76,523	+0.01(+0.29%)
May 11, 2018	3.360	3.400	3.250	3.400	56,883	-0.05(-1.45%)
May 10, 2018	3.447	3.490	3.390	3.450	44,773	+0.01(+0.29%)
May 09, 2018	3.510	3.550	3.370	3.440	84,126	-0.08(-2.27%)
May 08, 2018	3.320	3.579	3.320	3.520	109,146	+0.19(+5.71%)
May 07, 2018	3.300	3.390	3.300	3.330	11,405	-0.04(-1.19%)
May 04, 2018	3.350	3.373	3.290	3.370	9,174	+0.01(+0.30%)
May 03, 2018	3.300	3.390	3.280	3.360	43,084	+0.04(+1.20%)
May 02, 2018	3.290	3.350	3.050	3.320	50,139	+0.00(+0.00%)
May 01, 2018	3.250	3.320	3.170	3.320	41,480	+0.09(+2.79%)
Apr 30, 2018	3.220	3.290	3.175	3.230	28,389	+0.00(+0.00%)
Apr 27, 2018	3.200	3.240	3.130	3.230	19,119	+0.02(+0.62%)
Apr 26, 2018	3.230	3.270	3.172	3.210	36,935	-0.03(-0.93%)
Apr 25, 2018	3.310	3.350	3.150	3.240	58,240	-0.06(-1.82%)
Apr 24, 2018	3.280	3.340	3.200	3.300	44,388	+0.02(+0.61%)
Apr 23, 2018	3.380	3.400	3.200	3.280	23,748	-0.11(-3.24%)
Apr 20, 2018	3.280	3.410	3.237	3.390	56,763	+0.10(+3.20%)
Apr 19, 2018	3.230	3.310	3.190	3.285	50,521	+0.06(+1.70%)
Apr 18, 2018	3.190	3.284	3.190	3.230	56,523	+0.06(+1.89%)
Apr 17, 2018	3.150	3.270	3.100	3.170	90,732	+0.00(+0.00%)
Apr 16, 2018	3.260	3.270	3.110	3.170	63,636	-0.10(-3.06%)
Apr 13, 2018	3.110	3.440	3.110	3.270	37,238	+0.16(+5.14%)
Apr 12, 2018	3.210	3.210	3.087	3.110	51,552	-0.06(-1.89%)
Apr 11, 2018	3.090	3.239	3.090	3.170	5,354	+0.07(+2.26%)
Apr 10, 2018	3.140	3.140	3.085	3.100	21,831	-0.04(-1.27%)
Apr 09, 2018	3.075	3.150	3.075	3.140	10,559	+0.07(+2.28%)
Apr 06, 2018	3.130	3.190	3.050	3.070	48,712	-0.09(-2.85%)
Apr 05, 2018	3.090	3.200	3.090	3.160	24,980	+0.04(+1.28%)
Apr 04, 2018	3.069	3.120	3.050	3.120	9,801	+0.04(+1.30%)
Apr 03, 2018	3.070	3.160	3.025	3.080	47,176	-0.02(-0.65%)
Apr 02, 2018	3.200	3.340	3.020	3.100	53,886	-0.11(-3.43%)
Mar 29, 2018		3.210	3.210	3.210	0	+0.10(+3.22%)
Mar 28, 2018	3.100	3.120	2.900	3.110	100,676	+0.05(+1.63%)
Mar 27, 2018	3.180	3.240	2.990	3.060	191,547	-0.09(-2.86%)
Mar 26, 2018	3.160	3.180	3.070	3.150	67,290	-0.04(-1.25%)
Mar 23, 2018	3.340	3.340	3.150	3.190	20,901	-0.13(-3.92%)
Mar 22, 2018	3.340	3.415	3.310	3.320	39,810	-0.04(-1.19%)
Mar 21, 2018	3.300	3.399	3.270	3.360	134,302	+0.04(+1.20%)
Mar 20, 2018	3.260	3.330	3.260	3.320	48,601	+0.06(+1.84%)
Mar 19, 2018	3.310	3.367	3.240	3.260	55,883	-0.04(-1.21%)
Mar 16, 2018	3.270	3.340	3.250	3.300	82,272	+0.07(+2.17%)
Mar 15, 2018	3.210	3.230	3.180	3.230	26,239	+0.04(+1.25%)
Mar 14, 2018	3.240	3.240	3.160	3.190	67,604	+0.00(+0.00%)
Mar 13, 2018	3.180	3.250	3.180	3.190	30,639	+0.00(+0.00%)
Mar 12, 2018	3.120	3.236	3.110	3.190	47,857	+0.01(+0.31%)
Mar 09, 2018	3.200	3.200	3.120	3.180	5,725	+0.01(+0.32%)
Mar 08, 2018	3.145	3.200	3.120	3.170	36,256	+0.04(+1.28%)
Mar 07, 2018	3.088	3.180	3.088	3.130	19,193	+0.01(+0.32%)
Mar 06, 2018	3.120	3.180	3.070	3.120	69,205	+0.01(+0.32%)
Mar 05, 2018	3.050	3.140	3.010	3.110	28,052	+0.00(+0.00%)
Mar 02, 2018	3.110	3.160	3.065	3.110	70,604	-0.01(-0.32%)

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.