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 (%)
Oct 31, 2017 14.05 14.15 13.90 13.90 294,502 -0.15(-1.07%)
Oct 30, 2017 14.05 14.25 14.00 14.05 246,644 -0.10(-0.71%)
Oct 27, 2017 13.50 14.25 13.50 14.15 392,924 +0.35(+2.54%)
Oct 26, 2017 13.50 13.85 13.30 13.80 401,616 +0.55(+4.15%)
Oct 25, 2017 13.10 13.50 12.82 13.25 288,019 +0.12(+0.95%)
Oct 24, 2017 12.75 13.45 12.75 13.12 319,859 +0.53(+4.17%)
Oct 23, 2017 12.55 12.95 12.40 12.60 318,889 +0.15(+1.20%)
Oct 20, 2017 12.85 12.85 12.35 12.45 261,103 -0.30(-2.35%)
Oct 19, 2017 13.05 13.25 12.75 12.75 229,861 -0.15(-1.16%)
Oct 18, 2017 12.70 13.05 12.50 12.90 284,183 +0.05(+0.39%)
Oct 17, 2017 12.30 13.15 12.25 12.85 407,964 +0.45(+3.63%)
Oct 16, 2017 12.80 13.22 11.70 12.40 1,262,943 -0.35(-2.75%)
Oct 13, 2017 13.75 13.95 12.65 12.75 1,042,399 -1.70(-11.76%)
Oct 12, 2017 14.60 14.80 14.35 14.45 263,598 -0.30(-2.03%)
Oct 11, 2017 14.75 14.75 14.70 14.75 182,613 -0.05(-0.34%)
Oct 10, 2017 14.70 14.85 14.65 14.80 169,701 +0.10(+0.68%)
Oct 09, 2017 14.95 15.00 14.60 14.70 86,389 -0.20(-1.34%)
Oct 06, 2017 14.75 15.05 14.70 14.90 112,887 +0.15(+1.02%)
Oct 05, 2017 14.60 14.88 14.55 14.75 89,223 +0.25(+1.72%)
Oct 04, 2017 14.60 14.75 14.50 14.50 240,809 -0.05(-0.34%)
Oct 03, 2017 14.75 14.75 14.45 14.55 98,608 -0.20(-1.36%)
Oct 02, 2017 14.60 14.75 14.50 14.75 91,901 +0.20(+1.37%)
Sep 29, 2017 14.50 14.75 14.50 14.55 117,150 +0.00(+0.00%)
Sep 28, 2017 14.60 14.70 14.55 14.55 69,997 -0.10(-0.68%)
Sep 27, 2017 14.60 14.80 14.40 14.65 114,003 +0.00(+0.00%)
Sep 26, 2017 14.25 14.70 14.20 14.65 112,677 +0.35(+2.45%)
Sep 25, 2017 14.30 14.45 14.26 14.30 136,248 +0.00(+0.00%)
Sep 22, 2017 14.20 14.40 14.20 14.30 84,950 +0.05(+0.35%)
Sep 21, 2017 14.20 14.30 14.15 14.25 77,093 +0.00(+0.00%)
Sep 20, 2017 14.03 14.30 14.03 14.25 114,690 +0.20(+1.42%)
Sep 19, 2017 14.05 14.10 13.90 14.05 83,930 +0.05(+0.36%)
Sep 18, 2017 14.30 14.35 13.93 14.00 124,831 -0.20(-1.41%)
Sep 15, 2017 13.95 14.35 13.75 14.20 332,723 +0.30(+2.16%)
Sep 14, 2017 13.95 14.10 13.75 13.90 159,186 -0.05(-0.36%)
Sep 13, 2017 13.80 14.00 13.71 13.95 177,315 +0.15(+1.09%)
Sep 12, 2017 13.65 13.85 13.55 13.80 146,851 +0.25(+1.85%)
Sep 11, 2017 13.40 13.60 13.40 13.55 159,520 +0.20(+1.50%)
Sep 08, 2017 13.40 13.45 13.30 13.35 108,851 -0.10(-0.74%)
Sep 07, 2017 13.90 13.95 13.30 13.45 350,703 -0.40(-2.89%)
Sep 06, 2017 14.35 14.35 13.85 13.85 250,632 -0.55(-3.82%)
Sep 05, 2017 13.95 14.45 13.95 14.40 220,839 +0.35(+2.49%)
Sep 01, 2017 13.95 14.05 13.90 14.05 89,171 +0.05(+0.36%)
Aug 31, 2017 14.00 14.05 13.85 14.00 168,614 +0.05(+0.36%)
Aug 30, 2017 13.85 14.00 13.81 13.95 97,666 +0.05(+0.36%)
Aug 29, 2017 13.95 14.15 13.80 13.90 103,146 +0.00(+0.00%)
Aug 28, 2017 14.15 14.15 13.85 13.90 250,362 -0.25(-1.77%)
Aug 25, 2017 14.05 14.25 13.95 14.15 93,585 +0.10(+0.71%)
Aug 24, 2017 14.15 14.30 13.95 14.05 154,113 -0.05(-0.35%)
Aug 23, 2017 14.25 14.32 14.05 14.10 140,971 -0.20(-1.40%)
Aug 22, 2017 14.40 14.50 14.30 14.30 157,577 -0.15(-1.04%)
Aug 21, 2017 14.55 14.60 14.35 14.45 107,305 -0.05(-0.34%)
Aug 18, 2017 14.50 14.65 14.30 14.50 148,977 -0.10(-0.68%)
Aug 17, 2017 14.50 14.80 14.45 14.60 250,296 +0.10(+0.69%)
Aug 16, 2017 14.50 14.80 14.45 14.50 111,093 -0.05(-0.34%)
Aug 15, 2017 14.75 14.75 14.45 14.55 188,792 -0.15(-1.02%)
Aug 14, 2017 14.65 14.70 14.45 14.70 109,215 +0.05(+0.34%)
Aug 11, 2017 13.90 14.65 13.90 14.65 217,131 +0.65(+4.64%)
Aug 10, 2017 13.90 14.10 13.90 14.00 130,251 +0.05(+0.36%)
Aug 09, 2017 14.10 14.20 13.95 13.95 145,124 -0.20(-1.41%)
Aug 08, 2017 14.30 14.45 14.15 14.15 175,281 -0.25(-1.74%)
Aug 07, 2017 14.30 14.62 14.20 14.40 264,260 +0.05(+0.35%)
Aug 04, 2017 14.40 13.85 14.35 236,042 +0.35(+2.50%)
Aug 03, 2017 14.10 14.10 13.82 14.00 177,914 -0.15(-1.06%)
Aug 02, 2017 14.25 14.45 14.10 14.15 161,040 -0.05(-0.35%)
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.