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 (%)
Jan 31, 2013 15.25 15.84 14.58 15.81 75,768 +0.50(+3.27%)
Jan 30, 2013 15.50 15.50 15.02 15.31 21,910 -0.18(-1.16%)
Jan 29, 2013 15.68 15.70 15.25 15.49 19,767 -0.30(-1.90%)
Jan 28, 2013 16.05 16.05 15.26 15.79 68,078 -0.18(-1.13%)
Jan 25, 2013 15.85 16.26 15.78 15.97 16,749 +0.14(+0.88%)
Jan 24, 2013 15.05 15.97 15.02 15.83 17,368 +0.76(+5.04%)
Jan 23, 2013 14.13 15.17 14.13 15.07 45,600 +0.42(+2.87%)
Jan 22, 2013 14.55 14.83 14.40 14.65 35,471 +0.02(+0.14%)
Jan 18, 2013 14.18 14.72 14.17 14.63 50,599 +0.38(+2.67%)
Jan 17, 2013 14.38 14.38 13.81 14.25 95,895 -0.30(-2.06%)
Jan 16, 2013 14.18 14.96 14.11 14.55 224,145 +0.42(+2.97%)
Jan 15, 2013 14.08 14.49 13.75 14.13 57,332 +0.02(+0.14%)
Jan 14, 2013 14.44 14.56 13.90 14.11 73,428 -0.23(-1.60%)
Jan 11, 2013 14.68 14.68 14.22 14.34 9,217 -0.30(-2.05%)
Jan 10, 2013 14.96 15.07 14.53 14.64 67,083 -0.34(-2.27%)
Jan 09, 2013 15.70 15.70 14.84 14.98 59,538 -0.78(-4.95%)
Jan 08, 2013 15.88 15.99 15.69 15.76 14,047 +0.11(+0.70%)
Jan 07, 2013 16.10 16.36 15.52 15.65 23,067 -0.55(-3.40%)
Jan 04, 2013 16.45 16.45 15.94 16.20 42,186 -0.15(-0.92%)
Jan 03, 2013 15.51 16.50 15.50 16.35 19,043 +0.05(+0.31%)
Jan 02, 2013 15.40 16.42 15.31 16.30 43,778 +0.78(+5.03%)
Dec 31, 2012 15.52 15.52 15.52 15.52 5,180 +0.02(+0.13%)
Dec 28, 2012 15.39 15.88 14.00 15.50 16,766 +0.05(+0.32%)
Dec 27, 2012 15.44 15.75 15.13 15.45 8,006 -0.02(-0.13%)
Dec 26, 2012 14.74 15.47 14.74 15.47 29,973 +0.14(+0.91%)
Dec 24, 2012 15.83 15.83 14.72 15.33 10,379 -0.53(-3.34%)
Dec 21, 2012 15.19 15.87 14.80 15.86 68,519 +0.61(+4.00%)
Dec 20, 2012 14.83 15.37 14.33 15.25 51,846 +0.70(+4.81%)
Dec 19, 2012 14.92 14.92 14.49 14.55 18,259 -0.38(-2.55%)
Dec 18, 2012 14.70 14.94 14.54 14.93 16,536 +0.21(+1.43%)
Dec 17, 2012 14.29 14.81 14.20 14.72 18,190 +0.52(+3.66%)
Dec 14, 2012 14.13 14.31 14.07 14.20 6,078 +0.07(+0.50%)
Dec 13, 2012 14.10 14.15 13.95 14.13 17,037 -0.12(-0.84%)
Dec 12, 2012 14.85 14.85 14.16 14.25 35,181 -0.60(-4.04%)
Dec 11, 2012 14.51 14.85 14.36 14.85 15,794 +0.33(+2.27%)
Dec 10, 2012 14.68 14.68 14.01 14.52 9,821 -0.07(-0.48%)
Dec 07, 2012 14.61 14.90 14.40 14.59 11,914 +0.00(+0.00%)
Dec 06, 2012 14.56 14.70 14.33 14.59 8,286 -0.12(-0.82%)
Dec 05, 2012 14.61 14.94 14.32 14.71 25,595 +0.15(+1.03%)
Dec 04, 2012 14.40 15.15 14.38 14.56 45,787 -0.25(-1.69%)
Nov 30, 2012 14.53 15.41 13.93 14.81 79,844 +0.40(+2.78%)
Nov 29, 2012 14.39 14.79 14.17 14.41 33,280 +0.12(+0.84%)
Nov 28, 2012 14.50 15.19 14.02 14.29 60,822 -0.36(-2.46%)
Nov 27, 2012 13.98 14.94 13.92 14.65 66,423 +0.74(+5.32%)
Nov 26, 2012 13.99 14.19 13.82 13.91 25,825 -0.06(-0.43%)
Nov 23, 2012 13.71 14.18 13.15 13.97 17,036 +0.25(+1.82%)
Nov 21, 2012 13.67 14.09 13.57 13.72 21,788 +0.07(+0.51%)
Nov 20, 2012 14.05 14.18 13.17 13.65 75,630 -0.51(-3.60%)
Nov 19, 2012 14.58 15.48 13.85 14.16 167,619 -0.28(-1.94%)
Nov 16, 2012 12.91 14.74 12.67 14.44 166,431 +1.48(+11.42%)
Nov 15, 2012 13.32 13.32 12.80 12.96 48,105 -0.32(-2.41%)
Nov 14, 2012 13.20 13.87 13.19 13.28 104,095 +0.12(+0.91%)
Nov 13, 2012 13.40 13.70 12.94 13.16 73,856 -0.35(-2.59%)
Nov 12, 2012 14.15 14.26 13.31 13.51 88,134 -0.59(-4.18%)
Nov 09, 2012 14.90 15.08 14.04 14.10 33,909 -0.80(-5.37%)
Nov 08, 2012 14.86 15.26 14.64 14.90 25,036 -0.10(-0.67%)
Nov 07, 2012 15.10 15.40 14.68 15.00 32,095 -0.21(-1.38%)
Nov 06, 2012 15.19 15.46 15.00 15.21 126,215 -0.09(-0.59%)
Nov 05, 2012 14.50 15.47 14.41 15.30 169,668 +0.84(+5.81%)
Nov 02, 2012 14.75 14.91 13.83 14.46 54,407 -0.22(-1.50%)
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.