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 (%)
May 31, 2017 16.75 17.15 16.50 17.00 148,215 +0.35(+2.10%)
May 30, 2017 17.00 17.05 16.60 16.65 131,571 -0.35(-2.06%)
May 26, 2017 16.85 17.10 16.65 17.00 107,713 +0.20(+1.19%)
May 25, 2017 17.05 17.10 16.80 16.80 90,712 -0.20(-1.18%)
May 24, 2017 16.90 17.05 16.85 17.00 159,017 +0.10(+0.59%)
May 23, 2017 17.05 17.12 16.75 16.90 152,531 -0.05(-0.29%)
May 22, 2017 17.10 17.20 16.93 16.95 130,272 -0.20(-1.17%)
May 19, 2017 17.35 17.45 16.90 17.15 154,624 -0.20(-1.15%)
May 18, 2017 17.25 17.50 17.10 17.35 198,824 +0.10(+0.58%)
May 17, 2017 17.60 17.65 17.18 17.25 126,068 -0.35(-1.99%)
May 16, 2017 17.60 17.65 17.35 17.60 101,967 +0.00(+0.00%)
May 15, 2017 17.65 17.82 17.45 17.60 153,874 +0.00(+0.00%)
May 12, 2017 17.95 18.00 17.57 17.60 114,543 -0.35(-1.95%)
May 11, 2017 18.10 18.15 17.90 17.95 85,667 -0.25(-1.37%)
May 10, 2017 18.00 18.25 17.95 18.20 121,232 +0.10(+0.55%)
May 09, 2017 17.65 18.25 17.65 18.10 242,360 +0.50(+2.84%)
May 08, 2017 17.50 17.85 17.45 17.60 146,391 +0.05(+0.28%)
May 05, 2017 17.70 17.70 17.40 17.55 243,873 -0.05(-0.28%)
May 04, 2017 17.80 17.85 17.55 17.60 171,688 -0.25(-1.40%)
May 03, 2017 17.65 17.90 17.65 17.85 295,255 +0.15(+0.85%)
May 02, 2017 17.30 17.75 17.25 17.70 276,496 +0.35(+2.02%)
May 01, 2017 17.30 17.52 17.10 17.35 347,237 +0.15(+0.87%)
Apr 28, 2017 17.15 17.30 16.95 17.20 378,345 +0.05(+0.29%)
Apr 27, 2017 17.60 17.60 17.05 17.15 203,281 -0.45(-2.56%)
Apr 26, 2017 18.15 18.30 17.50 17.60 413,357 -0.50(-2.76%)
Apr 25, 2017 17.80 18.55 17.25 18.10 274,272 -0.30(-1.63%)
Apr 24, 2017 18.55 18.80 18.30 18.40 416,477 +0.00(+0.00%)
Apr 21, 2017 18.10 18.60 18.00 18.40 292,314 +0.30(+1.66%)
Apr 20, 2017 18.05 18.27 17.95 18.10 264,228 +0.15(+0.84%)
Apr 19, 2017 17.95 18.10 17.80 17.95 185,995 +0.05(+0.28%)
Apr 18, 2017 18.05 18.10 17.82 17.90 199,386 -0.20(-1.10%)
Apr 17, 2017 18.00 18.18 17.90 18.10 191,940 +0.15(+0.84%)
Apr 13, 2017 17.75 18.00 17.70 17.95 92,348 +0.15(+0.84%)
Apr 12, 2017 18.00 18.02 17.65 17.80 121,442 -0.20(-1.11%)
Apr 11, 2017 17.95 18.05 17.80 18.00 107,281 +0.05(+0.28%)
Apr 10, 2017 17.95 18.15 17.85 17.95 70,970 +0.00(+0.00%)
Apr 07, 2017 18.10 18.20 17.85 17.95 92,486 -0.20(-1.10%)
Apr 06, 2017 18.10 18.25 18.00 18.15 89,890 +0.05(+0.28%)
Apr 05, 2017 18.35 18.35 17.90 18.10 162,024 -0.10(-0.55%)
Apr 04, 2017 18.10 18.35 18.00 18.20 141,173 +0.00(+0.00%)
Apr 03, 2017 18.05 18.45 17.95 18.20 231,407 +0.15(+0.83%)
Mar 31, 2017 18.10 18.15 17.85 18.05 261,546 +0.00(+0.00%)
Mar 30, 2017 17.95 18.30 17.90 18.05 291,942 +0.05(+0.28%)
Mar 29, 2017 17.75 18.00 17.75 18.00 99,300 +0.15(+0.84%)
Mar 28, 2017 17.60 17.90 17.55 17.85 170,022 +0.25(+1.42%)
Mar 27, 2017 17.55 17.75 17.45 17.60 97,270 +0.00(+0.00%)
Mar 24, 2017 17.60 17.77 17.40 17.60 99,172 +0.10(+0.57%)
Mar 23, 2017 17.55 17.75 17.50 17.50 121,279 -0.05(-0.28%)
Mar 22, 2017 17.40 17.65 17.35 17.55 94,565 +0.10(+0.57%)
Mar 21, 2017 17.70 17.70 17.35 17.45 97,381 -0.15(-0.85%)
Mar 20, 2017 17.60 17.65 17.30 17.60 106,954 -0.05(-0.28%)
Mar 17, 2017 17.65 17.80 17.60 17.65 172,612 -0.05(-0.28%)
Mar 16, 2017 17.80 17.85 17.55 17.70 77,331 -0.10(-0.56%)
Mar 15, 2017 17.40 18.10 17.35 17.80 212,140 +0.50(+2.89%)
Mar 14, 2017 17.45 17.55 17.20 17.30 140,404 -0.25(-1.42%)
Mar 13, 2017 17.25 17.70 16.70 17.55 251,980 +0.40(+2.33%)
Mar 10, 2017 17.20 17.25 16.85 17.15 1,342,940 +0.10(+0.59%)
Mar 09, 2017 16.80 17.15 16.80 17.05 133,596 +0.20(+1.19%)
Mar 08, 2017 16.70 17.05 16.65 16.85 104,223 +0.25(+1.51%)
Mar 07, 2017 16.75 16.90 16.50 16.60 118,870 -0.15(-0.90%)
Mar 06, 2017 16.80 16.85 16.40 16.75 133,304 -0.15(-0.89%)
Mar 03, 2017 16.65 17.10 16.65 16.90 210,614 +0.50(+3.05%)
Mar 02, 2017 16.35 16.60 16.25 16.40 168,147 +0.10(+0.61%)
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.