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 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%)
Mar 01, 2017 16.10 16.70 15.95 16.30 232,344 +0.40(+2.52%)
Feb 28, 2017 16.20 16.35 15.80 15.90 321,867 -0.35(-2.15%)
Feb 27, 2017 16.55 16.65 16.10 16.25 196,488 -0.35(-2.11%)
Feb 24, 2017 17.55 17.80 16.35 16.60 327,217 -0.20(-1.19%)
Feb 23, 2017 17.35 17.35 16.70 16.80 213,563 -0.40(-2.33%)
Feb 22, 2017 17.15 17.25 16.82 17.20 113,367 +0.05(+0.29%)
Feb 21, 2017 17.20 17.20 17.00 17.15 78,837 +0.10(+0.59%)
Feb 17, 2017 17.05 17.05 17.05 0 -0.05(-0.29%)
Feb 16, 2017 17.20 17.35 16.95 17.10 58,665 -0.10(-0.58%)
Feb 15, 2017 16.75 17.20 16.53 17.20 94,328 +0.35(+2.08%)
Feb 14, 2017 17.05 17.05 16.75 16.85 41,315 -0.15(-0.88%)
Feb 13, 2017 17.25 17.35 16.95 17.00 82,799 -0.20(-1.16%)
Feb 10, 2017 17.00 17.25 17.00 17.20 52,512 +0.30(+1.78%)
Feb 09, 2017 16.60 17.10 16.60 16.90 97,775 +0.25(+1.50%)
Feb 08, 2017 16.50 16.75 16.40 16.65 136,027 +0.15(+0.91%)
Feb 07, 2017 16.60 16.85 16.35 16.50 228,593 -0.10(-0.60%)
Feb 06, 2017 16.60 16.65 16.35 16.60 125,949 -0.10(-0.60%)
Feb 03, 2017 16.80 16.95 16.60 16.70 195,618 -0.05(-0.30%)
Feb 02, 2017 17.40 17.40 16.70 16.75 202,608 -0.60(-3.46%)
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.