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 (%)
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%)
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.