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, 2017 17.30 17.57 17.10 17.50 98,141 +0.15(+0.86%)
Jan 30, 2017 17.45 17.50 17.25 17.35 58,545 -0.15(-0.86%)
Jan 27, 2017 17.40 17.55 17.25 17.50 52,859 +0.05(+0.29%)
Jan 26, 2017 17.75 17.85 17.40 17.45 121,435 -0.35(-1.97%)
Jan 25, 2017 17.70 17.95 17.60 17.80 140,224 +0.15(+0.85%)
Jan 24, 2017 17.35 17.65 16.95 17.65 124,912 +0.35(+2.02%)
Jan 23, 2017 17.35 17.50 17.05 17.30 131,912 +0.00(+0.00%)
Jan 20, 2017 17.15 17.40 16.95 17.30 131,634 +0.20(+1.17%)
Jan 19, 2017 17.15 17.25 16.90 17.10 111,816 -0.15(-0.87%)
Jan 18, 2017 16.95 17.30 16.80 17.25 118,788 +0.35(+2.07%)
Jan 17, 2017 17.10 17.40 16.55 16.90 192,672 -0.30(-1.74%)
Jan 13, 2017 17.20 17.20 17.20 0 -0.35(-1.99%)
Jan 12, 2017 17.90 18.10 17.55 17.55 171,051 -0.40(-2.23%)
Jan 11, 2017 17.30 18.05 17.15 17.95 229,580 +0.70(+4.06%)
Jan 10, 2017 16.30 17.60 16.30 17.25 351,493 +1.40(+8.83%)
Jan 09, 2017 16.10 16.35 15.80 15.85 208,414 -0.15(-0.94%)
Jan 06, 2017 16.65 16.70 16.00 16.00 145,409 -0.65(-3.90%)
Jan 05, 2017 16.70 16.75 16.45 16.65 73,339 -0.15(-0.89%)
Jan 04, 2017 17.00 17.05 16.70 16.80 100,232 -0.25(-1.47%)
Jan 03, 2017 17.15 17.20 16.55 17.05 185,380 +0.05(+0.29%)
Dec 30, 2016 17.00 17.00 17.00 0 -0.25(-1.45%)
Dec 29, 2016 17.40 17.45 17.05 17.25 140,096 -0.10(-0.58%)
Dec 28, 2016 17.45 17.55 17.10 17.35 190,079 -0.10(-0.57%)
Dec 27, 2016 17.60 17.80 17.35 17.45 117,972 -0.20(-1.13%)
Dec 23, 2016 17.65 17.65 17.65 0 -0.25(-1.40%)
Dec 22, 2016 18.00 18.05 17.70 17.90 103,135 -0.15(-0.83%)
Dec 21, 2016 18.15 18.30 17.85 18.05 134,515 -0.05(-0.28%)
Dec 20, 2016 18.20 18.30 17.85 18.10 751,742 +0.00(+0.00%)
Dec 19, 2016 18.10 18.25 17.80 18.10 95,095 -0.05(-0.28%)
Dec 16, 2016 18.20 18.50 18.01 18.15 234,508 +0.20(+1.11%)
Dec 15, 2016 18.10 18.25 17.85 17.95 154,290 -0.10(-0.55%)
Dec 14, 2016 18.20 18.40 17.37 18.05 220,779 -0.15(-0.82%)
Dec 13, 2016 18.25 18.45 17.90 18.20 248,276 +0.00(+0.00%)
Dec 12, 2016 18.25 18.40 17.97 18.20 174,209 -0.10(-0.55%)
Dec 09, 2016 18.30 18.30 17.90 18.30 426,801 +0.10(+0.55%)
Dec 08, 2016 18.00 18.25 17.85 18.20 167,387 +0.30(+1.68%)
Dec 07, 2016 17.85 18.25 17.80 17.90 132,631 +0.00(+0.00%)
Dec 06, 2016 17.75 17.95 17.45 17.90 285,185 +0.05(+0.28%)
Dec 05, 2016 17.75 18.00 17.70 17.85 138,378 +0.20(+1.13%)
Dec 02, 2016 17.70 17.85 17.40 17.65 206,960 +0.35(+2.02%)
Dec 01, 2016 17.15 17.70 17.10 17.30 135,405 +0.10(+0.58%)
Nov 30, 2016 16.75 17.40 16.65 17.20 273,685 +0.50(+2.99%)
Nov 29, 2016 16.90 17.25 16.65 16.70 235,527 +0.35(+2.14%)
Nov 28, 2016 16.75 16.90 16.35 16.35 183,597 -0.40(-2.39%)
Nov 25, 2016 16.65 16.80 16.48 16.75 78,748 +0.15(+0.90%)
Nov 23, 2016 16.60 16.60 16.60 0 +0.00(+0.00%)
Nov 22, 2016 16.25 17.10 16.15 16.60 512,362 +0.45(+2.79%)
Nov 21, 2016 16.05 16.25 15.85 16.15 260,316 +0.15(+0.94%)
Nov 18, 2016 15.80 16.00 15.70 16.00 135,124 +0.30(+1.91%)
Nov 17, 2016 15.75 15.85 15.60 15.70 116,450 -0.05(-0.32%)
Nov 16, 2016 15.55 16.00 15.50 15.75 178,228 -0.05(-0.32%)
Nov 15, 2016 15.90 16.00 15.57 15.80 70,431 -0.20(-1.25%)
Nov 14, 2016 16.15 16.40 15.85 16.00 135,692 +0.00(+0.00%)
Nov 11, 2016 15.75 16.25 15.60 16.00 203,499 +0.45(+2.89%)
Nov 10, 2016 14.80 15.65 14.50 15.55 307,657 +0.85(+5.78%)
Nov 09, 2016 14.15 14.75 13.95 14.70 133,092 +0.40(+2.80%)
Nov 08, 2016 14.25 14.40 14.05 14.30 109,951 +0.05(+0.35%)
Nov 07, 2016 14.20 14.40 14.15 14.25 103,518 +0.30(+2.15%)
Nov 04, 2016 14.20 14.35 13.80 13.95 83,347 -0.20(-1.41%)
Nov 03, 2016 14.20 14.35 13.85 14.15 157,117 +0.00(+0.00%)
Nov 02, 2016 14.15 14.35 14.03 14.15 52,043 +0.00(+0.00%)
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.