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 (%)
Sep 24, 2019 7.980 7.980 7.980 0 -0.02(-0.25%)
Sep 23, 2019 7.990 8.000 7.980 8.000 465,747 +0.01(+0.13%)
Sep 20, 2019 7.980 7.990 7.970 7.990 756,800 +0.02(+0.25%)
Sep 19, 2019 7.970 7.990 7.970 7.970 432,818 +0.00(+0.00%)
Sep 18, 2019 7.980 7.980 7.960 7.970 408,360 +0.00(+0.00%)
Sep 17, 2019 7.980 7.980 7.960 7.970 332,090 -0.01(-0.13%)
Sep 16, 2019 7.950 7.980 7.940 7.980 179,752 +0.03(+0.38%)
Sep 13, 2019 7.980 7.990 7.890 7.950 4,286,400 -0.03(-0.38%)
Sep 12, 2019 7.980 7.980 7.970 7.980 896,438 +0.00(+0.00%)
Sep 11, 2019 7.990 7.990 7.970 7.980 1,783,536 -0.01(-0.13%)
Sep 10, 2019 7.980 7.990 7.980 7.990 786,154 +0.00(+0.00%)
Sep 09, 2019 7.990 7.990 7.980 7.990 130,938 +0.01(+0.13%)
Sep 06, 2019 7.980 7.990 7.960 7.980 1,837,100 +0.00(+0.00%)
Sep 05, 2019 7.980 7.980 7.970 7.980 651,787 +0.00(+0.00%)
Sep 04, 2019 7.980 7.980 7.960 7.980 829,154 +0.00(+0.00%)
Sep 03, 2019 7.960 7.980 7.960 7.980 318,622 +0.01(+0.13%)
Aug 30, 2019 7.960 7.980 7.950 7.970 1,126,200 +0.01(+0.13%)
Aug 29, 2019 7.980 7.980 7.950 7.960 745,984 -0.02(-0.25%)
Aug 28, 2019 7.960 7.980 7.960 7.980 346,944 +0.01(+0.13%)
Aug 27, 2019 7.980 7.980 7.960 7.970 789,371 -0.01(-0.13%)
Aug 26, 2019 7.970 7.980 7.950 7.980 688,888 +0.00(+0.00%)
Aug 23, 2019 7.970 7.980 7.960 7.980 211,900 +0.01(+0.13%)
Aug 22, 2019 7.980 7.980 7.970 7.970 231,226 +0.00(+0.00%)
Aug 21, 2019 7.980 7.980 7.970 7.970 253,415 -0.01(-0.13%)
Aug 20, 2019 7.980 7.980 7.970 7.980 178,148 +0.01(+0.13%)
Aug 19, 2019 7.980 7.980 7.970 7.970 96,286 -0.01(-0.13%)
Aug 16, 2019 7.980 7.990 7.970 7.980 106,500 +0.00(+0.00%)
Aug 15, 2019 7.960 7.980 7.960 7.980 237,273 +0.03(+0.38%)
Aug 14, 2019 7.960 7.960 7.950 7.950 245,734 -0.02(-0.25%)
Aug 13, 2019 7.960 7.970 7.950 7.970 171,850 +0.02(+0.25%)
Aug 12, 2019 7.950 7.960 7.930 7.950 414,472 +0.00(+0.00%)
Aug 09, 2019 7.970 7.980 7.950 7.950 197,400 -0.02(-0.25%)
Aug 08, 2019 7.960 7.980 7.940 7.970 194,179 +0.01(+0.13%)
Aug 07, 2019 7.950 7.970 7.950 7.960 336,718 -0.02(-0.25%)
Aug 06, 2019 7.920 7.990 7.920 7.980 635,165 +0.06(+0.76%)
Aug 05, 2019 7.980 7.980 7.880 7.920 1,155,531 -0.07(-0.88%)
Aug 02, 2019 7.970 8.000 7.950 7.990 262,300 +0.02(+0.25%)
Aug 01, 2019 7.960 7.990 7.960 7.970 253,551 +0.01(+0.13%)
Jul 31, 2019 7.990 8.000 7.960 7.960 381,492 -0.03(-0.38%)
Jul 30, 2019 7.970 7.990 7.950 7.990 337,665 +0.02(+0.25%)
Jul 29, 2019 7.970 8.000 7.950 7.970 230,892 +0.00(+0.00%)
Jul 26, 2019 7.970 7.980 7.950 7.970 542,500 +0.02(+0.25%)
Jul 25, 2019 7.960 8.000 7.940 7.950 364,665 +0.01(+0.13%)
Jul 24, 2019 7.940 7.960 7.930 7.940 492,872 +0.00(+0.00%)
Jul 23, 2019 7.940 7.960 7.930 7.940 299,287 +0.01(+0.13%)
Jul 22, 2019 7.980 7.980 7.930 7.930 311,076 -0.04(-0.50%)
Jul 19, 2019 7.930 7.980 7.930 7.970 386,500 +0.02(+0.25%)
Jul 18, 2019 7.930 7.950 7.920 7.950 243,782 +0.02(+0.25%)
Jul 17, 2019 7.920 7.940 7.910 7.930 362,799 +0.01(+0.13%)
Jul 16, 2019 7.940 7.940 7.910 7.920 451,282 -0.02(-0.25%)
Jul 15, 2019 7.930 7.950 7.915 7.940 943,205 +0.01(+0.13%)
Jul 12, 2019 7.930 7.940 7.920 7.930 1,259,300 +0.01(+0.13%)
Jul 11, 2019 7.950 7.989 7.910 7.920 2,274,773 -0.01(-0.13%)
Jul 10, 2019 7.950 7.960 7.910 7.930 3,315,430 +0.00(+0.00%)
Jul 09, 2019 8.010 8.040 7.920 7.930 1,957,982 -0.42(-5.03%)
Jul 08, 2019 8.030 8.350 7.950 8.350 372,342 +0.28(+3.47%)
Jul 05, 2019 7.970 8.070 7.930 8.070 511,900 +0.09(+1.13%)
Jul 03, 2019 8.020 8.030 7.960 7.980 551,000 -0.05(-0.62%)
Jul 02, 2019 7.970 8.040 7.940 8.030 1,142,216 +0.07(+0.88%)
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.