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 30, 2019 6.870 6.870 6.555 6.700 744,854 -0.21(-3.04%)
Apr 29, 2019 6.830 6.980 6.820 6.910 278,190 +0.02(+0.29%)
Apr 26, 2019 6.900 7.060 6.800 6.890 250,700 +0.01(+0.15%)
Apr 25, 2019 6.990 6.990 6.590 6.880 488,515 -0.12(-1.71%)
Apr 24, 2019 6.890 7.020 6.730 7.000 725,886 +0.11(+1.60%)
Apr 23, 2019 6.870 6.960 6.790 6.890 661,856 +0.01(+0.15%)
Apr 22, 2019 7.070 7.190 6.730 6.880 569,780 -0.21(-2.96%)
Apr 18, 2019 6.940 7.250 6.830 7.090 526,600 +0.06(+0.85%)
Apr 17, 2019 6.770 7.180 6.740 7.030 1,514,269 +0.30(+4.46%)
Apr 16, 2019 6.690 6.770 6.520 6.730 410,295 +0.04(+0.60%)
Apr 15, 2019 6.720 6.780 6.430 6.690 826,141 -0.03(-0.45%)
Apr 12, 2019 6.720 6.785 6.640 6.720 521,600 +0.03(+0.45%)
Apr 11, 2019 6.600 6.730 6.580 6.690 290,860 +0.05(+0.75%)
Apr 10, 2019 6.590 6.690 6.515 6.640 431,685 +0.05(+0.76%)
Apr 09, 2019 6.960 6.990 6.470 6.590 672,181 -0.36(-5.18%)
Apr 08, 2019 6.980 7.045 6.820 6.950 305,824 +0.00(+0.00%)
Apr 05, 2019 6.730 7.090 6.730 6.950 749,000 +0.23(+3.42%)
Apr 04, 2019 6.500 6.760 6.470 6.720 627,560 +0.31(+4.84%)
Apr 03, 2019 6.490 6.490 6.320 6.410 459,181 -0.04(-0.62%)
Apr 02, 2019 6.440 6.530 6.330 6.450 436,647 +0.01(+0.16%)
Apr 01, 2019 6.440 6.550 6.335 6.440 511,485 +0.03(+0.47%)
Mar 29, 2019 6.400 6.540 6.340 6.410 961,100 +0.01(+0.16%)
Mar 28, 2019 6.370 6.430 6.240 6.400 632,403 +0.06(+0.95%)
Mar 27, 2019 6.440 6.480 6.320 6.340 998,539 -0.09(-1.40%)
Mar 26, 2019 6.490 6.570 6.330 6.430 529,837 -0.02(-0.31%)
Mar 25, 2019 6.490 6.550 6.300 6.450 676,210 -0.05(-0.77%)
Mar 22, 2019 6.510 6.620 6.440 6.500 583,400 -0.03(-0.46%)
Mar 21, 2019 6.530 6.630 6.310 6.530 905,577 +0.05(+0.77%)
Mar 20, 2019 6.640 6.710 6.130 6.480 1,871,169 -0.19(-2.85%)
Mar 19, 2019 6.720 6.920 6.540 6.670 1,229,336 -0.04(-0.60%)
Mar 18, 2019 7.110 7.190 6.680 6.710 1,087,619 -0.35(-4.96%)
Mar 15, 2019 7.110 7.125 6.950 7.060 1,038,500 +0.07(+1.00%)
Mar 14, 2019 7.800 7.990 6.950 6.990 1,344,711 -0.81(-10.38%)
Mar 13, 2019 7.960 8.060 7.800 7.800 630,746 -0.19(-2.38%)
Mar 12, 2019 8.390 8.430 7.811 7.990 833,342 +0.00(+0.00%)
Mar 11, 2019 8.110 8.160 7.920 7.990 730,392 -0.11(-1.36%)
Mar 08, 2019 8.150 8.280 8.060 8.100 552,900 -0.10(-1.22%)
Mar 07, 2019 8.120 9.000 8.030 8.200 2,294,536 +0.09(+1.11%)
Mar 06, 2019 8.180 8.280 7.940 8.110 822,120 -0.09(-1.10%)
Mar 05, 2019 8.360 8.400 8.190 8.200 165,965 -0.13(-1.56%)
Mar 04, 2019 8.470 8.470 8.285 8.330 273,036 -0.13(-1.54%)
Mar 01, 2019 8.530 8.600 8.350 8.460 238,600 -0.01(-0.12%)
Feb 28, 2019 8.500 8.530 8.350 8.470 337,387 -0.01(-0.12%)
Feb 27, 2019 8.670 8.695 8.450 8.480 250,578 -0.09(-1.05%)
Feb 26, 2019 8.640 8.659 8.510 8.570 200,940 -0.07(-0.81%)
Feb 25, 2019 8.880 8.940 8.560 8.640 346,480 -0.18(-2.04%)
Feb 22, 2019 8.960 9.090 8.740 8.820 438,500 -0.08(-0.90%)
Feb 21, 2019 8.520 9.270 8.450 8.900 1,474,544 +0.34(+3.97%)
Feb 20, 2019 8.440 8.660 8.310 8.560 394,798 +0.16(+1.90%)
Feb 19, 2019 8.370 8.490 8.210 8.400 209,575 +0.03(+0.36%)
Feb 15, 2019 8.490 8.590 8.360 8.370 205,300 -0.13(-1.53%)
Feb 14, 2019 8.450 8.590 8.380 8.500 117,930 +0.02(+0.24%)
Feb 13, 2019 8.470 8.590 8.330 8.480 171,156 +0.01(+0.12%)
Feb 12, 2019 8.560 8.710 8.340 8.470 237,759 -0.04(-0.47%)
Feb 11, 2019 8.460 8.570 8.360 8.510 376,964 +0.08(+0.95%)
Feb 08, 2019 8.350 8.440 8.260 8.430 240,500 +0.07(+0.84%)
Feb 07, 2019 8.300 8.440 8.250 8.360 344,606 +0.01(+0.12%)
Feb 06, 2019 8.350 8.710 8.240 8.350 340,003 +0.00(+0.00%)
Feb 05, 2019 8.260 8.482 8.060 8.350 507,590 +0.10(+1.21%)
Feb 04, 2019 7.930 8.500 7.850 8.250 974,021 +0.31(+3.90%)
Feb 01, 2019 7.910 8.020 7.700 7.940 404,900 +0.02(+0.25%)
Jan 31, 2019 7.900 7.970 7.830 7.920 396,709 -0.01(-0.13%)
Jan 30, 2019 7.930 7.960 7.750 7.930 308,356 +0.12(+1.54%)
Jan 29, 2019 7.810 8.020 7.500 7.810 869,881 -0.01(-0.13%)
Jan 28, 2019 7.850 7.970 7.810 7.820 386,870 -0.08(-1.01%)
Jan 25, 2019 8.090 8.090 7.850 7.900 336,200 -0.10(-1.25%)
Jan 24, 2019 7.950 8.010 7.850 8.000 245,375 +0.07(+0.88%)
Jan 23, 2019 8.010 8.175 7.850 7.930 314,280 -0.06(-0.75%)
Jan 22, 2019 8.160 8.200 7.920 7.990 284,503 -0.18(-2.20%)
Jan 18, 2019 8.190 8.360 8.120 8.170 339,600 -0.01(-0.12%)
Jan 17, 2019 8.060 8.335 8.030 8.180 243,462 +0.11(+1.36%)
Jan 16, 2019 8.120 8.370 8.050 8.070 254,171 -0.02(-0.25%)
Jan 15, 2019 8.020 8.120 7.920 8.090 367,884 +0.05(+0.62%)
Jan 14, 2019 8.310 8.660 8.000 8.040 810,613 -0.29(-3.48%)
Jan 11, 2019 8.100 8.350 8.090 8.330 412,400 +0.19(+2.33%)
Jan 10, 2019 8.140 8.210 7.960 8.140 383,876 -0.04(-0.49%)
Jan 09, 2019 7.980 8.180 7.940 8.180 336,464 +0.22(+2.76%)
Jan 08, 2019 8.100 8.100 7.890 7.960 356,608 -0.04(-0.50%)
Jan 07, 2019 7.920 8.010 7.660 8.000 619,969 +0.09(+1.14%)
Jan 04, 2019 7.670 8.110 7.570 7.910 738,500 +0.25(+3.26%)
Jan 03, 2019 7.520 7.890 7.280 7.660 630,743 +0.03(+0.39%)
Jan 02, 2019 7.040 7.640 6.790 7.630 809,329 +0.48(+6.71%)
Dec 31, 2018 7.110 7.275 6.910 7.150 433,700 +0.03(+0.42%)
Dec 28, 2018 6.620 7.240 6.620 7.120 468,800 +0.55(+8.37%)
Dec 27, 2018 6.810 6.852 6.160 6.570 842,412 -0.30(-4.37%)
Dec 26, 2018 6.550 7.060 6.510 6.870 997,230 +0.46(+7.18%)
Dec 24, 2018 6.490 6.590 6.170 6.410 600,000 -0.13(-1.99%)
Dec 21, 2018 6.700 6.950 6.450 6.540 870,200 +0.05(+0.77%)
Dec 20, 2018 6.530 6.740 6.290 6.490 738,661 -0.06(-0.92%)
Dec 19, 2018 6.510 6.840 6.510 6.550 560,752 +0.04(+0.61%)
Dec 18, 2018 6.640 6.696 6.385 6.510 669,217 -0.08(-1.21%)
Dec 17, 2018 6.600 6.820 6.400 6.590 482,631 +0.09(+1.38%)
Dec 14, 2018 6.300 6.610 6.245 6.500 595,200 +0.14(+2.20%)
Dec 13, 2018 6.700 6.700 6.300 6.360 536,396 -0.30(-4.50%)
Dec 12, 2018 6.350 6.800 6.300 6.660 642,685 +0.35(+5.55%)
Dec 11, 2018 6.780 6.843 6.040 6.310 736,455 -0.41(-6.10%)
Dec 10, 2018 7.460 7.600 6.690 6.720 704,976 -0.61(-8.32%)
Dec 07, 2018 7.900 8.110 7.280 7.330 1,095,100 -0.57(-7.22%)
Dec 06, 2018 6.970 8.220 6.960 7.900 1,994,462 +1.12(+16.52%)
Dec 04, 2018 7.020 7.140 6.660 6.780 727,700 -0.22(-3.14%)
Dec 03, 2018 6.890 7.020 6.760 7.000 373,575 +0.13(+1.89%)
Nov 30, 2018 6.760 6.930 6.550 6.870 516,900 +0.07(+1.03%)
Nov 29, 2018 7.110 7.140 6.710 6.800 405,365 -0.30(-4.23%)
Nov 28, 2018 6.990 7.190 6.820 7.100 344,086 +0.11(+1.57%)
Nov 27, 2018 6.930 7.010 6.800 6.990 610,487 +0.06(+0.87%)
Nov 26, 2018 6.990 7.230 6.610 6.930 706,482 -0.02(-0.29%)
Nov 23, 2018 6.670 7.120 6.670 6.950 182,300 +0.25(+3.73%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.16(+2.45%)
Nov 20, 2018 6.690 6.740 6.415 6.540 419,970 -0.23(-3.40%)
Nov 19, 2018 6.450 6.820 6.435 6.770 472,022 +0.37(+5.78%)
Nov 16, 2018 6.280 6.430 6.060 6.400 632,600 +0.10(+1.59%)
Nov 15, 2018 6.620 6.760 6.130 6.300 981,870 -0.42(-6.25%)
Nov 14, 2018 6.830 7.080 6.580 6.720 840,914 -0.15(-2.18%)
Nov 13, 2018 6.700 7.040 6.684 6.870 781,229 +0.08(+1.18%)
Nov 12, 2018 6.580 6.950 6.380 6.790 834,871 -0.13(-1.88%)
Nov 09, 2018 6.920 7.080 6.660 6.920 360,800 -0.06(-0.86%)
Nov 08, 2018 6.790 7.270 6.770 6.980 537,559 +0.24(+3.56%)
Nov 07, 2018 6.460 6.790 6.170 6.740 627,899 +0.24(+3.69%)
Nov 06, 2018 6.110 6.720 6.110 6.500 551,572 +0.23(+3.67%)
Nov 05, 2018 6.900 6.930 5.860 6.270 808,265 -0.73(-10.43%)
Nov 02, 2018 6.990 7.270 6.710 7.000 529,700 -0.05(-0.71%)
Nov 01, 2018 6.780 7.200 6.680 7.050 292,506 +0.30(+4.44%)
Oct 31, 2018 7.170 7.270 6.710 6.750 253,940 -0.38(-5.33%)
Oct 30, 2018 7.070 7.230 7.000 7.130 210,987 +0.05(+0.71%)
Oct 29, 2018 7.200 7.440 6.871 7.080 339,002 -0.06(-0.84%)
Oct 26, 2018 6.940 7.180 6.680 7.140 296,200 +0.14(+2.00%)
Oct 25, 2018 7.110 7.480 6.970 7.000 240,738 -0.08(-1.13%)
Oct 24, 2018 6.970 7.120 6.700 7.080 463,235 +0.09(+1.29%)
Oct 23, 2018 7.130 7.260 6.910 6.990 293,857 -0.19(-2.65%)
Oct 22, 2018 7.350 7.450 7.170 7.180 178,995 -0.16(-2.18%)
Oct 19, 2018 7.500 7.500 7.260 7.340 256,900 -0.16(-2.13%)
Oct 18, 2018 7.710 7.780 7.430 7.500 296,139 -0.24(-3.10%)
Oct 17, 2018 8.050 8.170 7.560 7.740 400,790 -0.34(-4.21%)
Oct 16, 2018 7.920 8.210 7.880 8.080 304,484 +0.17(+2.15%)
Oct 15, 2018 7.850 7.960 7.550 7.910 366,036 +0.04(+0.51%)
Oct 12, 2018 8.000 8.030 7.550 7.870 307,600 -0.07(-0.88%)
Oct 11, 2018 8.010 8.230 7.880 7.940 238,696 -0.11(-1.37%)
Oct 10, 2018 7.970 8.180 7.890 8.050 248,113 +0.11(+1.39%)
Oct 09, 2018 7.960 8.160 7.900 7.940 215,625 -0.02(-0.25%)
Oct 08, 2018 7.850 8.005 7.500 7.960 306,579 +0.08(+1.02%)
Oct 05, 2018 8.180 8.260 7.820 7.880 351,800 -0.26(-3.19%)
Oct 04, 2018 8.160 8.290 8.040 8.140 204,764 -0.03(-0.37%)
Oct 03, 2018 8.130 8.350 8.055 8.170 228,832 +0.02(+0.25%)
Oct 02, 2018 8.340 8.450 8.000 8.150 275,023 -0.20(-2.40%)
Oct 01, 2018 8.340 8.500 8.210 8.350 435,009 +0.05(+0.60%)
Sep 28, 2018 8.100 8.350 7.950 8.300 271,200 +0.25(+3.11%)
Sep 27, 2018 8.400 8.400 7.800 8.050 628,315 -0.40(-4.73%)
Sep 26, 2018 8.500 8.550 8.350 8.450 235,785 -0.10(-1.17%)
Sep 25, 2018 8.550 8.675 8.400 8.550 403,893 +0.10(+1.18%)
Sep 24, 2018 8.750 8.750 8.450 8.450 218,129 -0.30(-3.43%)
Sep 21, 2018 8.700 8.850 8.450 8.750 1,408,900 +0.05(+0.57%)
Sep 20, 2018 8.800 8.925 8.600 8.700 226,581 -0.03(-0.29%)
Sep 19, 2018 8.950 9.100 8.500 8.725 339,741 -0.33(-3.59%)
Sep 18, 2018 8.850 9.100 8.700 9.050 394,113 +0.15(+1.69%)
Sep 17, 2018 8.800 9.250 8.700 8.900 468,935 +0.25(+2.89%)
Sep 14, 2018 8.400 8.750 8.300 8.650 186,300 +0.30(+3.59%)
Sep 13, 2018 8.250 8.500 8.125 8.350 272,910 +0.10(+1.21%)
Sep 12, 2018 8.000 8.400 7.750 8.250 542,019 -0.15(-1.79%)
Sep 11, 2018 8.650 8.700 8.300 8.400 321,219 -0.28(-3.17%)
Sep 10, 2018 8.950 9.131 8.575 8.675 294,297 -0.27(-3.07%)
Sep 07, 2018 9.000 9.150 8.800 8.950 231,800 +0.00(+0.00%)
Sep 06, 2018 9.000 9.100 8.750 8.950 515,420 -0.10(-1.10%)
Sep 05, 2018 9.150 9.175 8.750 9.050 646,893 -0.10(-1.09%)
Sep 04, 2018 9.400 9.400 9.050 9.150 310,361 -0.30(-3.17%)
Aug 31, 2018 9.450 9.450 9.450 0 +0.05(+0.53%)
Aug 30, 2018 9.350 9.900 9.350 9.400 490,721 +0.05(+0.53%)
Aug 29, 2018 9.350 9.500 9.200 9.350 241,246 +0.05(+0.54%)
Aug 28, 2018 9.800 9.850 9.050 9.300 463,823 -0.55(-5.58%)
Aug 27, 2018 9.650 9.950 9.600 9.850 201,664 +0.15(+1.55%)
Aug 24, 2018 9.800 9.950 9.550 9.700 289,200 -0.05(-0.51%)
Aug 23, 2018 9.800 9.900 9.500 9.750 301,080 -0.10(-1.02%)
Aug 22, 2018 10.05 10.20 9.700 9.850 367,765 -0.20(-1.99%)
Aug 21, 2018 10.05 10.30 9.900 10.05 181,330 +0.05(+0.50%)
Aug 20, 2018 9.900 10.05 9.750 10.00 153,677 +0.10(+1.01%)
Aug 17, 2018 9.950 10.05 9.800 9.900 141,600 +0.00(+0.00%)
Aug 16, 2018 10.15 10.30 9.850 9.900 182,865 -0.30(-2.94%)
Aug 15, 2018 10.05 10.25 9.800 10.20 344,799 +0.15(+1.49%)
Aug 14, 2018 9.950 10.15 9.850 10.05 332,856 +0.15(+1.52%)
Aug 13, 2018 9.600 9.950 9.450 9.900 375,159 +0.50(+5.32%)
Aug 10, 2018 9.500 9.900 9.300 9.400 843,600 -0.05(-0.53%)
Aug 09, 2018 9.450 9.850 9.450 9.450 478,068 -0.10(-1.05%)
Aug 08, 2018 9.200 9.650 9.150 9.550 631,211 +0.50(+5.52%)
Aug 07, 2018 9.550 9.900 8.800 9.050 878,200 -0.45(-4.74%)
Aug 06, 2018 9.300 9.950 9.050 9.500 709,532 +0.20(+2.15%)
Aug 03, 2018 9.250 9.800 9.100 9.300 985,200 +0.00(+0.00%)
Aug 02, 2018 8.500 9.800 8.450 9.300 4,609,747 +1.00(+12.05%)
Aug 01, 2018 8.450 8.480 7.900 8.300 1,141,639 -0.25(-2.92%)
Jul 31, 2018 8.550 9.000 8.450 8.550 1,243,664 -0.88(-9.28%)
Jul 30, 2018 10.55 10.95 8.850 9.425 909,989 -1.12(-10.66%)
Jul 27, 2018 12.05 12.10 10.10 10.55 1,054,500 -0.35(-3.21%)
Jul 26, 2018 11.05 11.25 10.80 10.90 370,323 -0.10(-0.91%)
Jul 25, 2018 11.05 11.25 10.85 11.00 380,945 -0.05(-0.45%)
Jul 24, 2018 11.80 11.00 11.05 181,713 -0.55(-4.74%)
Jul 23, 2018 11.60 11.85 11.50 11.60 220,871 -0.05(-0.43%)
Jul 20, 2018 11.85 11.95 11.35 11.65 299,190 -0.20(-1.69%)
Jul 19, 2018 11.75 11.95 11.65 11.85 258,708 +0.05(+0.42%)
Jul 18, 2018 11.80 11.95 11.50 11.80 364,637 -0.05(-0.42%)
Jul 17, 2018 11.55 11.90 11.55 11.85 192,649 +0.35(+3.04%)
Jul 16, 2018 11.60 11.60 11.10 11.50 291,197 -0.10(-0.86%)
Jul 13, 2018 11.55 11.85 11.55 11.60 363,055 -0.10(-0.85%)
Jul 12, 2018 12.20 12.40 11.65 11.70 191,131 -0.45(-3.70%)
Jul 11, 2018 12.15 12.45 12.10 12.15 259,087 +0.00(+0.00%)
Jul 10, 2018 12.30 12.35 12.10 12.15 183,509 -0.15(-1.22%)
Jul 09, 2018 12.45 12.53 12.20 12.30 132,951 -0.05(-0.40%)
Jul 06, 2018 12.35 12.53 12.35 12.35 178,969 +0.00(+0.00%)
Jul 05, 2018 12.50 12.50 12.35 12.35 114,309 -0.10(-0.80%)
Jul 03, 2018 12.45 12.45 12.45 0 -0.10(-0.80%)
Jul 02, 2018 12.55 12.65 12.30 12.55 199,386 -0.05(-0.40%)
Jun 29, 2018 13.00 13.00 12.60 12.60 84,570 -0.38(-2.89%)
Jun 28, 2018 12.95 13.15 12.65 12.97 218,810 -0.08(-0.57%)
Jun 27, 2018 13.00 13.25 12.70 13.05 304,877 +0.00(+0.00%)
Jun 26, 2018 13.10 13.10 12.85 13.05 120,863 +0.00(+0.00%)
Jun 25, 2018 13.35 13.55 12.95 13.05 150,143 -0.40(-2.97%)
Jun 22, 2018 13.00 13.45 12.85 13.45 477,576 +0.50(+3.86%)
Jun 21, 2018 12.90 13.20 12.80 12.95 193,561 +0.15(+1.17%)
Jun 20, 2018 12.60 12.85 12.45 12.80 169,478 +0.20(+1.59%)
Jun 19, 2018 12.60 12.75 12.40 12.60 275,828 -0.05(-0.40%)
Jun 18, 2018 12.90 12.95 12.65 12.65 267,767 -0.20(-1.56%)
Jun 15, 2018 12.95 12.65 12.85 210,045 +0.20(+1.58%)
Jun 14, 2018 12.85 12.90 12.50 12.65 191,820 -0.20(-1.56%)
Jun 13, 2018 13.15 13.20 12.80 12.85 141,624 -0.25(-1.91%)
Jun 12, 2018 13.10 13.40 12.90 13.10 207,476 +0.05(+0.38%)
Jun 11, 2018 13.30 13.45 12.95 13.05 318,855 -0.20(-1.51%)
Jun 08, 2018 13.65 13.65 13.25 13.25 215,343 -0.45(-3.28%)
Jun 07, 2018 13.25 14.05 13.15 13.70 487,944 +0.50(+3.79%)
Jun 06, 2018 13.20 13.65 13.00 13.20 835,291 +0.00(+0.00%)
Jun 05, 2018 13.20 13.45 12.88 13.20 198,399 +0.00(+0.00%)
Jun 04, 2018 13.25 13.50 13.15 13.20 180,393 -0.05(-0.38%)
Jun 01, 2018 13.30 13.55 13.15 13.25 236,851 +0.00(+0.00%)
May 31, 2018 13.70 13.70 13.25 13.25 182,693 -0.40(-2.93%)
May 30, 2018 13.50 13.75 13.50 13.65 153,050 +0.15(+1.11%)
May 29, 2018 13.65 13.80 13.40 13.50 137,655 -0.15(-1.10%)
May 25, 2018 13.65 13.65 13.65 0 -0.30(-2.15%)
May 24, 2018 13.80 14.10 13.70 13.95 332,010 +0.10(+0.72%)
May 23, 2018 13.60 13.90 13.55 13.85 149,087 +0.20(+1.47%)
May 22, 2018 14.00 14.05 13.55 13.65 154,342 -0.30(-2.15%)
May 21, 2018 13.70 14.10 13.70 13.95 130,960 +0.30(+2.20%)
May 18, 2018 14.70 14.70 13.65 13.65 393,577 -1.00(-6.83%)
May 17, 2018 14.95 15.10 14.60 14.65 164,434 -0.35(-2.33%)
May 16, 2018 14.90 15.10 14.80 15.00 243,782 +0.20(+1.35%)
May 15, 2018 14.85 15.25 14.75 14.80 210,857 +0.05(+0.34%)
May 14, 2018 15.05 15.60 14.40 14.75 261,302 -0.35(-2.32%)
May 11, 2018 15.15 15.32 14.90 15.10 161,835 +0.00(+0.00%)
May 10, 2018 15.95 15.95 14.95 15.10 203,099 -0.55(-3.51%)
May 09, 2018 15.40 16.00 15.05 15.65 395,371 +0.30(+1.95%)
May 08, 2018 15.00 15.55 14.75 15.35 873,201 -0.30(-1.92%)
May 07, 2018 16.35 16.60 14.50 15.65 1,415,103 -1.30(-7.67%)
May 04, 2018 15.85 17.00 15.50 16.95 498,481 +1.05(+6.60%)
May 03, 2018 16.15 16.20 15.85 15.90 62,118 -0.35(-2.15%)
May 02, 2018 16.05 16.35 15.90 16.25 60,592 +0.20(+1.25%)
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.