Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Del Frisco's Restrnt (NQ: DFRG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.96 16.02 15.80 15.93 172,617 -0.12(-0.75%)
Apr 28, 2016 16.03 16.42 15.99 16.05 139,321 +0.01(+0.06%)
Apr 27, 2016 16.20 16.66 16.00 16.04 450,183 -0.11(-0.68%)
Apr 26, 2016 16.26 16.80 16.11 16.15 860,817 +0.37(+2.34%)
Apr 25, 2016 15.85 16.38 15.68 15.78 136,829 -0.05(-0.32%)
Apr 22, 2016 15.98 16.47 15.76 15.83 160,406 -0.17(-1.06%)
Apr 21, 2016 15.79 16.32 15.72 16.00 191,841 +0.19(+1.20%)
Apr 20, 2016 15.76 15.93 15.43 15.81 131,218 +0.11(+0.70%)
Apr 19, 2016 16.20 16.23 15.69 15.70 116,914 -0.53(-3.27%)
Apr 18, 2016 16.02 16.31 15.91 16.23 47,531 +0.22(+1.37%)
Apr 15, 2016 15.91 16.15 15.78 16.01 115,022 +0.02(+0.13%)
Apr 14, 2016 16.00 16.07 15.85 15.99 61,601 +0.01(+0.06%)
Apr 13, 2016 15.88 16.20 15.88 15.98 93,858 +0.21(+1.33%)
Apr 12, 2016 15.66 15.93 15.41 15.77 119,517 +0.10(+0.64%)
Apr 11, 2016 15.91 16.02 15.56 15.67 114,749 -0.19(-1.20%)
Apr 08, 2016 15.84 15.95 15.62 15.86 94,160 +0.02(+0.13%)
Apr 07, 2016 16.06 16.25 15.67 15.84 131,570 -0.27(-1.68%)
Apr 06, 2016 16.05 16.29 16.03 16.11 57,375 +0.12(+0.75%)
Apr 05, 2016 16.10 16.20 15.77 15.99 119,340 -0.16(-0.99%)
Apr 04, 2016 16.44 16.50 16.14 16.15 136,456 -0.25(-1.52%)
Apr 01, 2016 16.43 16.74 16.18 16.40 74,238 -0.18(-1.09%)
Mar 31, 2016 16.40 16.86 16.09 16.58 165,503 +0.14(+0.85%)
Mar 30, 2016 16.53 16.68 16.25 16.44 109,754 +0.03(+0.18%)
Mar 29, 2016 15.96 16.46 15.26 16.41 127,270 +0.45(+2.82%)
Mar 28, 2016 15.98 16.09 15.66 15.96 170,481 +0.05(+0.31%)
Mar 24, 2016 16.04 15.91 15.91 15.91 85,900 -0.18(-1.12%)
Mar 23, 2016 16.55 16.55 16.09 16.09 82,597 -0.45(-2.72%)
Mar 22, 2016 16.57 16.76 16.45 16.54 83,635 -0.05(-0.30%)
Mar 21, 2016 16.55 16.80 16.45 16.59 89,652 -0.03(-0.18%)
Mar 18, 2016 16.71 16.82 16.39 16.62 133,100 +0.02(+0.12%)
Mar 17, 2016 16.53 16.98 16.34 16.60 107,860 +0.08(+0.48%)
Mar 16, 2016 16.52 16.83 16.27 16.52 90,336 -0.09(-0.54%)
Mar 15, 2016 16.70 16.87 16.31 16.61 140,747 -0.20(-1.19%)
Mar 14, 2016 16.80 16.96 16.74 16.81 109,342 +0.03(+0.18%)
Mar 11, 2016 16.84 17.02 16.69 16.78 113,858 -0.01(-0.06%)
Mar 10, 2016 17.03 17.15 16.49 16.79 174,743 -0.14(-0.83%)
Mar 09, 2016 16.68 17.08 16.56 16.93 235,897 +0.32(+1.93%)
Mar 08, 2016 16.92 16.94 16.58 16.61 127,883 -0.35(-2.06%)
Mar 07, 2016 16.70 17.03 16.51 16.96 156,243 +0.21(+1.25%)
Mar 04, 2016 16.65 16.95 16.38 16.75 120,548 +0.04(+0.24%)
Mar 03, 2016 16.70 17.00 16.53 16.71 239,845 -0.04(-0.24%)
Mar 02, 2016 16.44 17.00 16.36 16.75 361,316 +0.27(+1.64%)
Mar 01, 2016 15.34 16.69 15.19 16.48 534,484 +1.04(+6.74%)
Feb 29, 2016 15.42 15.62 15.23 15.44 338,869 +0.02(+0.13%)
Feb 26, 2016 15.23 15.50 15.08 15.42 168,281 +0.28(+1.85%)
Feb 25, 2016 15.42 15.45 15.06 15.14 163,852 -0.26(-1.69%)
Feb 24, 2016 15.25 15.45 14.86 15.40 235,758 +0.07(+0.46%)
Feb 23, 2016 15.38 15.56 15.19 15.33 129,199 -0.06(-0.39%)
Feb 22, 2016 15.46 15.70 15.06 15.39 139,787 -0.04(-0.26%)
Feb 19, 2016 15.47 15.58 15.07 15.43 122,445 -0.05(-0.32%)
Feb 18, 2016 15.52 15.60 15.26 15.48 146,867 -0.07(-0.45%)
Feb 17, 2016 15.45 15.78 15.38 15.55 146,196 +0.11(+0.71%)
Feb 16, 2016 15.20 15.49 15.05 15.44 153,923 +0.42(+2.80%)
Feb 12, 2016 15.04 15.02 15.02 15.02 112,100 +0.13(+0.87%)
Feb 11, 2016 14.38 14.93 14.24 14.89 183,898 +0.34(+2.34%)
Feb 10, 2016 14.88 14.99 14.49 14.55 308,607 -0.15(-1.02%)
Feb 09, 2016 14.36 14.75 14.21 14.70 261,139 +0.14(+0.96%)
Feb 08, 2016 14.69 14.72 14.10 14.56 258,742 -0.22(-1.49%)
Feb 05, 2016 15.07 15.07 14.75 14.78 163,216 -0.33(-2.18%)
Feb 04, 2016 15.25 15.38 14.88 15.11 121,117 -0.12(-0.79%)
Feb 03, 2016 15.36 15.47 14.83 15.23 277,127 -0.07(-0.46%)
Feb 02, 2016 15.54 15.54 15.19 15.30 127,713 -0.32(-2.05%)
Feb 01, 2016 15.78 15.87 15.55 15.62 225,641 -0.22(-1.39%)
Jan 29, 2016 15.55 15.87 15.51 15.84 172,706 +0.34(+2.19%)
Jan 28, 2016 15.41 15.52 15.30 15.50 164,207 +0.20(+1.31%)
Jan 27, 2016 15.41 15.53 15.17 15.30 121,491 -0.06(-0.39%)
Jan 26, 2016 15.54 15.65 15.30 15.36 344,164 -0.08(-0.52%)
Jan 25, 2016 15.92 15.95 15.35 15.44 181,632 -0.40(-2.53%)
Jan 22, 2016 15.58 15.95 15.20 15.84 235,336 +0.37(+2.39%)
Jan 21, 2016 15.38 15.65 15.27 15.47 320,048 +0.18(+1.18%)
Jan 20, 2016 15.16 15.47 14.77 15.29 538,218 +0.11(+0.72%)
Jan 19, 2016 15.54 15.73 15.06 15.18 273,624 -0.26(-1.68%)
Jan 15, 2016 14.84 15.44 15.44 15.44 375,000 +0.29(+1.91%)
Jan 14, 2016 15.11 15.58 14.94 15.15 613,052 +0.15(+1.00%)
Jan 13, 2016 15.03 15.26 14.95 15.00 424,470 +0.02(+0.13%)
Jan 12, 2016 15.18 15.75 14.93 14.98 444,188 -0.16(-1.06%)
Jan 11, 2016 14.56 15.17 14.54 15.14 285,619 +0.60(+4.13%)
Jan 08, 2016 15.07 15.23 14.35 14.54 737,837 -0.52(-3.45%)
Jan 07, 2016 15.34 15.43 14.99 15.06 185,739 -0.57(-3.65%)
Jan 06, 2016 15.69 15.80 15.40 15.63 252,345 -0.20(-1.26%)
Jan 05, 2016 16.05 16.22 15.74 15.83 146,748 -0.19(-1.19%)
Jan 04, 2016 15.71 16.03 15.48 16.02 405,430 +0.00(+0.00%)
Dec 31, 2015 16.06 16.02 16.02 16.02 218,500 -0.06(-0.37%)
Dec 30, 2015 16.17 16.33 16.08 16.08 208,751 -0.11(-0.68%)
Dec 29, 2015 16.00 16.42 15.19 16.19 320,652 +0.38(+2.40%)
Dec 28, 2015 15.11 15.91 15.04 15.81 573,418 +1.07(+7.26%)
Dec 24, 2015 14.89 14.74 14.74 14.74 43,600 -0.17(-1.14%)
Dec 23, 2015 14.66 14.92 14.49 14.91 245,679 +0.30(+2.05%)
Dec 22, 2015 14.57 14.62 14.31 14.61 206,066 +0.06(+0.41%)
Dec 21, 2015 14.45 14.77 13.89 14.55 228,078 +0.17(+1.18%)
Dec 18, 2015 14.27 14.67 13.77 14.38 436,530 +0.03(+0.21%)
Dec 17, 2015 14.29 14.53 14.15 14.35 317,365 +0.10(+0.70%)
Dec 16, 2015 13.92 14.32 13.79 14.25 300,873 +0.40(+2.89%)
Dec 15, 2015 13.47 14.08 13.44 13.85 405,535 +0.57(+4.29%)
Dec 14, 2015 13.63 13.69 13.15 13.28 381,733 -0.37(-2.71%)
Dec 11, 2015 13.70 13.82 13.27 13.65 199,102 -0.26(-1.87%)
Dec 10, 2015 14.08 14.09 13.79 13.91 157,258 -0.15(-1.07%)
Dec 09, 2015 14.01 14.39 13.87 14.06 140,732 +0.03(+0.21%)
Dec 08, 2015 14.22 14.40 13.97 14.03 184,887 -0.30(-2.09%)
Dec 07, 2015 14.86 14.96 14.28 14.33 209,219 -0.52(-3.50%)
Dec 04, 2015 14.72 14.98 14.53 14.85 195,080 +0.17(+1.16%)
Dec 03, 2015 15.22 15.26 14.41 14.68 303,697 -0.53(-3.48%)
Dec 02, 2015 15.04 15.34 15.04 15.21 207,594 +0.14(+0.93%)
Dec 01, 2015 15.02 15.49 14.95 15.07 396,313 +0.08(+0.53%)
Nov 30, 2015 14.65 15.05 14.51 14.99 396,995 +0.42(+2.88%)
Nov 27, 2015 14.02 14.61 12.94 14.57 136,102 +0.55(+3.92%)
Nov 25, 2015 13.90 14.02 14.02 14.02 533,600 +0.15(+1.08%)
Nov 24, 2015 13.97 14.15 13.73 13.87 368,194 -0.14(-1.00%)
Nov 23, 2015 14.10 14.26 13.92 14.01 173,163 -0.10(-0.71%)
Nov 20, 2015 14.22 14.40 14.06 14.11 114,921 -0.04(-0.28%)
Nov 19, 2015 13.98 14.21 13.87 14.15 166,951 +0.19(+1.36%)
Nov 18, 2015 13.64 13.99 13.58 13.96 217,495 +0.34(+2.50%)
Nov 17, 2015 14.01 14.05 13.47 13.62 168,487 -0.35(-2.51%)
Nov 16, 2015 13.63 14.01 13.55 13.97 267,151 +0.33(+2.42%)
Nov 13, 2015 13.51 13.67 13.23 13.64 215,538 +0.04(+0.29%)
Nov 12, 2015 13.51 13.80 13.42 13.60 173,821 +0.00(+0.00%)
Nov 11, 2015 13.64 13.83 13.33 13.60 153,409 -0.04(-0.29%)
Nov 10, 2015 13.61 13.76 13.19 13.64 191,593 +0.04(+0.29%)
Nov 09, 2015 13.75 13.87 13.17 13.60 377,721 -0.59(-4.16%)
Nov 06, 2015 14.03 14.22 13.76 14.19 134,400 +0.16(+1.14%)
Nov 05, 2015 14.02 14.08 13.89 14.03 99,090 +0.03(+0.21%)
Nov 04, 2015 14.21 14.25 13.91 14.00 99,971 -0.17(-1.20%)
Nov 03, 2015 13.91 14.32 13.83 14.17 246,438 +0.28(+2.02%)
Nov 02, 2015 13.46 13.94 13.38 13.89 206,038 +0.42(+3.12%)
Oct 30, 2015 13.78 13.85 13.37 13.47 213,856 -0.34(-2.46%)
Oct 29, 2015 13.95 13.95 13.76 13.81 168,755 -0.27(-1.92%)
Oct 28, 2015 13.58 14.09 13.52 14.08 155,662 +0.54(+3.99%)
Oct 27, 2015 13.81 13.91 13.42 13.54 153,296 -0.39(-2.80%)
Oct 26, 2015 13.72 14.14 13.59 13.93 131,453 +0.15(+1.09%)
Oct 23, 2015 13.56 13.82 13.26 13.78 184,962 +0.34(+2.53%)
Oct 22, 2015 13.63 13.75 13.29 13.44 241,142 -0.15(-1.10%)
Oct 21, 2015 13.74 13.74 13.47 13.59 190,111 -0.16(-1.16%)
Oct 20, 2015 13.90 13.99 13.65 13.75 124,808 -0.11(-0.79%)
Oct 19, 2015 13.91 13.97 13.61 13.86 227,723 -0.06(-0.43%)
Oct 16, 2015 14.18 14.63 13.87 13.92 299,495 -0.32(-2.25%)
Oct 15, 2015 14.41 14.58 13.68 14.24 445,227 -0.19(-1.32%)
Oct 14, 2015 14.48 14.79 14.23 14.43 375,740 +0.03(+0.21%)
Oct 13, 2015 13.32 14.79 13.17 14.40 1,199,799 +0.52(+3.75%)
Oct 12, 2015 14.23 14.32 13.80 13.88 390,833 -0.29(-2.05%)
Oct 09, 2015 14.14 14.34 14.08 14.17 244,116 +0.02(+0.14%)
Oct 08, 2015 13.90 14.22 13.83 14.15 437,438 +0.25(+1.80%)
Oct 07, 2015 13.99 14.03 13.59 13.90 517,069 -0.05(-0.36%)
Oct 06, 2015 13.99 14.31 13.65 13.95 316,107 -0.26(-1.83%)
Oct 05, 2015 13.95 14.37 13.89 14.21 360,424 +0.28(+2.01%)
Oct 02, 2015 13.58 13.93 13.47 13.93 132,822 +0.24(+1.75%)
Oct 01, 2015 13.97 13.97 13.57 13.69 284,544 -0.20(-1.44%)
Sep 30, 2015 13.78 13.90 13.55 13.89 319,026 +0.25(+1.83%)
Sep 29, 2015 13.52 13.72 13.51 13.64 220,747 +0.09(+0.66%)
Sep 28, 2015 13.76 13.83 13.55 13.55 282,738 -0.26(-1.88%)
Sep 25, 2015 13.88 13.95 13.74 13.81 319,967 -0.03(-0.22%)
Sep 24, 2015 13.78 13.86 13.59 13.84 241,601 +0.03(+0.22%)
Sep 23, 2015 13.67 13.92 13.67 13.81 327,290 +0.13(+0.95%)
Sep 22, 2015 13.55 13.71 13.27 13.68 595,463 +0.08(+0.59%)
Sep 21, 2015 13.74 13.95 13.45 13.60 389,558 -0.02(-0.15%)
Sep 18, 2015 12.98 13.68 12.98 13.62 628,019 +0.39(+2.95%)
Sep 17, 2015 12.76 13.44 12.68 13.23 930,295 +0.52(+4.09%)
Sep 16, 2015 12.50 12.88 12.50 12.71 486,998 +0.18(+1.44%)
Sep 15, 2015 12.52 12.80 12.25 12.53 768,392 -0.06(-0.48%)
Sep 14, 2015 13.15 13.20 12.54 12.59 427,086 -0.56(-4.26%)
Sep 11, 2015 12.62 13.30 12.62 13.15 322,330 +0.48(+3.79%)
Sep 10, 2015 12.90 13.17 12.66 12.67 237,366 -0.25(-1.93%)
Sep 09, 2015 13.82 13.86 12.85 12.92 894,486 -0.83(-6.04%)
Sep 08, 2015 14.46 14.46 13.73 13.75 484,221 -0.53(-3.71%)
Sep 04, 2015 14.27 14.28 14.28 14.28 147,900 -0.14(-0.97%)
Sep 03, 2015 14.49 14.60 14.36 14.42 161,086 -0.10(-0.69%)
Sep 02, 2015 14.55 14.60 14.31 14.52 226,899 +0.12(+0.83%)
Sep 01, 2015 14.61 14.94 14.35 14.40 250,762 -0.44(-2.96%)
Aug 31, 2015 14.60 15.10 14.58 14.84 191,370 +0.25(+1.71%)
Aug 28, 2015 14.44 14.62 14.29 14.59 192,517 +0.10(+0.69%)
Aug 27, 2015 14.52 14.62 14.27 14.49 161,025 +0.11(+0.76%)
Aug 26, 2015 14.39 14.43 13.93 14.38 272,159 +0.22(+1.55%)
Aug 25, 2015 14.76 14.76 14.03 14.16 458,609 -0.12(-0.84%)
Aug 24, 2015 14.26 15.04 14.03 14.28 342,929 -0.47(-3.19%)
Aug 21, 2015 14.50 14.93 14.28 14.75 283,970 +0.03(+0.20%)
Aug 20, 2015 15.09 15.14 14.68 14.72 152,860 -0.44(-2.90%)
Aug 19, 2015 15.18 15.30 15.02 15.16 120,650 -0.05(-0.33%)
Aug 18, 2015 15.38 16.01 15.16 15.21 165,222 -0.24(-1.55%)
Aug 17, 2015 15.43 15.52 15.21 15.45 142,889 +0.02(+0.13%)
Aug 14, 2015 15.45 15.71 15.32 15.43 173,283 -0.07(-0.45%)
Aug 13, 2015 15.36 15.74 15.32 15.50 146,380 +0.12(+0.78%)
Aug 12, 2015 15.24 15.42 15.19 15.38 185,499 +0.07(+0.46%)
Aug 11, 2015 15.14 15.42 15.14 15.31 208,911 -0.03(-0.20%)
Aug 10, 2015 15.34 15.46 15.19 15.34 289,337 +0.14(+0.92%)
Aug 07, 2015 15.21 15.45 14.98 15.20 377,278 -0.13(-0.85%)
Aug 06, 2015 15.47 15.63 15.07 15.33 294,800 -0.17(-1.10%)
Aug 05, 2015 15.71 15.96 15.40 15.50 288,161 -0.19(-1.21%)
Aug 04, 2015 15.99 16.01 15.57 15.69 193,830 -0.25(-1.57%)
Aug 03, 2015 16.01 16.26 15.74 15.94 489,104 -0.01(-0.06%)
Jul 31, 2015 15.98 16.20 15.86 15.95 538,638 -0.04(-0.25%)
Jul 30, 2015 15.21 16.29 15.20 15.99 777,982 +0.75(+4.92%)
Jul 29, 2015 15.03 15.68 14.97 15.24 867,263 +0.25(+1.67%)
Jul 28, 2015 14.75 15.58 14.70 14.99 1,210,609 +0.50(+3.45%)
Jul 27, 2015 14.13 14.69 13.81 14.49 807,512 +0.15(+1.05%)
Jul 24, 2015 14.30 14.60 13.78 14.34 815,942 +0.09(+0.63%)
Jul 23, 2015 14.50 15.51 14.00 14.25 3,648,837 -2.95(-17.15%)
Jul 22, 2015 17.19 17.43 17.04 17.20 399,576 +0.00(+0.00%)
Jul 21, 2015 17.19 17.38 17.00 17.20 154,202 +0.03(+0.17%)
Jul 20, 2015 17.12 17.31 16.87 17.17 142,414 +0.03(+0.18%)
Jul 17, 2015 17.25 17.41 17.12 17.14 279,920 -0.06(-0.35%)
Jul 16, 2015 17.42 17.48 17.15 17.20 100,459 -0.18(-1.04%)
Jul 15, 2015 17.85 17.85 17.34 17.38 297,804 -0.53(-2.96%)
Jul 14, 2015 17.69 18.03 17.54 17.91 257,140 +0.23(+1.30%)
Jul 13, 2015 17.98 18.00 17.39 17.68 299,281 -0.26(-1.45%)
Jul 10, 2015 18.36 18.36 17.33 17.94 350,707 -0.31(-1.70%)
Jul 09, 2015 18.48 18.64 18.17 18.25 209,041 -0.04(-0.22%)
Jul 08, 2015 18.56 18.68 18.22 18.29 163,683 -0.38(-2.04%)
Jul 07, 2015 18.40 18.76 18.03 18.67 251,910 +0.25(+1.36%)
Jul 06, 2015 18.14 18.46 18.08 18.42 84,304 +0.20(+1.10%)
Jul 02, 2015 18.58 18.22 18.22 18.22 140,000 -0.29(-1.57%)
Jul 01, 2015 18.74 19.00 18.37 18.51 125,872 -0.12(-0.64%)
Jun 30, 2015 18.57 18.73 18.30 18.63 175,647 +0.17(+0.92%)
Jun 29, 2015 18.95 18.95 18.42 18.46 101,805 -0.56(-2.94%)
Jun 26, 2015 18.74 19.08 18.57 19.02 811,652 +0.33(+1.77%)
Jun 25, 2015 18.48 18.75 18.31 18.69 173,905 +0.25(+1.36%)
Jun 24, 2015 18.42 18.60 18.06 18.44 248,931 -0.03(-0.16%)
Jun 23, 2015 18.57 18.64 18.31 18.47 155,710 -0.04(-0.22%)
Jun 22, 2015 18.81 18.81 18.47 18.51 135,604 -0.21(-1.12%)
Jun 19, 2015 18.82 18.97 18.67 18.72 205,147 -0.04(-0.21%)
Jun 18, 2015 18.76 19.18 18.71 18.76 222,509 -0.02(-0.11%)
Jun 17, 2015 18.64 18.90 18.64 18.78 83,450 +0.21(+1.13%)
Jun 16, 2015 18.88 18.89 18.56 18.57 98,673 -0.35(-1.85%)
Jun 15, 2015 18.92 19.02 18.70 18.92 91,012 -0.07(-0.37%)
Jun 12, 2015 18.78 19.16 18.72 18.99 154,956 +0.22(+1.17%)
Jun 11, 2015 18.91 19.00 18.75 18.77 64,259 -0.21(-1.11%)
Jun 10, 2015 18.79 19.26 18.60 18.98 179,928 +0.30(+1.61%)
Jun 09, 2015 18.62 18.83 18.30 18.68 332,971 +0.09(+0.48%)
Jun 08, 2015 18.67 18.78 18.54 18.59 80,373 -0.06(-0.32%)
Jun 05, 2015 18.54 18.67 18.41 18.65 85,661 +0.14(+0.76%)
Jun 04, 2015 18.74 18.82 18.44 18.51 200,688 -0.26(-1.39%)
Jun 03, 2015 18.89 18.89 18.59 18.77 182,068 -0.17(-0.90%)
Jun 02, 2015 18.42 19.03 18.42 18.94 141,744 +0.44(+2.38%)
Jun 01, 2015 18.65 18.70 18.38 18.50 157,171 -0.10(-0.54%)
May 29, 2015 19.13 19.43 18.56 18.60 281,539 -0.81(-4.17%)
May 28, 2015 19.31 19.50 19.01 19.41 172,230 +0.07(+0.36%)
May 27, 2015 19.00 19.44 18.93 19.34 164,717 +0.32(+1.68%)
May 26, 2015 19.65 19.65 18.74 19.02 412,472 -0.69(-3.50%)
May 22, 2015 19.70 19.71 19.71 19.71 270,900 -0.09(-0.45%)
May 21, 2015 19.43 19.81 19.30 19.80 255,396 +0.40(+2.06%)
May 20, 2015 19.89 19.92 19.38 19.40 166,714 -0.50(-2.51%)
May 19, 2015 20.36 20.37 19.79 19.90 299,697 -0.53(-2.59%)
May 18, 2015 20.34 20.65 20.16 20.43 111,925 +0.08(+0.39%)
May 15, 2015 20.34 20.38 20.14 20.35 123,692 +0.00(+0.00%)
May 14, 2015 20.34 20.43 20.15 20.35 62,589 +0.05(+0.25%)
May 13, 2015 20.03 20.31 19.88 20.30 120,638 +0.33(+1.65%)
May 12, 2015 20.29 20.29 19.66 19.97 175,472 -0.39(-1.92%)
May 11, 2015 20.10 20.58 20.10 20.36 101,854 +0.26(+1.29%)
May 08, 2015 20.58 20.58 20.08 20.10 134,469 -0.36(-1.76%)
May 07, 2015 20.20 20.50 20.01 20.46 119,631 +0.30(+1.49%)
May 06, 2015 20.32 20.47 20.00 20.16 177,754 -0.12(-0.59%)
May 05, 2015 20.46 20.56 20.10 20.28 165,455 -0.29(-1.41%)
May 04, 2015 20.50 20.76 20.34 20.57 289,011 +0.08(+0.39%)
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.