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, 2018 17.55 17.65 17.40 17.50 194,562 +0.05(+0.29%)
Jan 30, 2018 17.40 17.45 17.25 17.45 144,812 -0.15(-0.85%)
Jan 29, 2018 17.30 17.75 17.25 17.60 177,976 +0.20(+1.15%)
Jan 26, 2018 17.50 17.60 17.30 17.40 87,023 -0.15(-0.85%)
Jan 25, 2018 17.50 17.60 17.30 17.55 121,053 +0.05(+0.29%)
Jan 24, 2018 17.70 17.95 17.25 17.50 166,268 -0.05(-0.28%)
Jan 23, 2018 17.55 17.65 17.25 17.55 144,097 +0.10(+0.57%)
Jan 22, 2018 17.50 17.60 16.95 17.45 311,759 -0.05(-0.29%)
Jan 19, 2018 17.15 17.55 17.15 17.50 153,658 +0.35(+2.04%)
Jan 18, 2018 16.85 17.25 16.65 17.15 292,597 +0.30(+1.78%)
Jan 17, 2018 16.50 16.95 16.35 16.85 152,971 +0.30(+1.81%)
Jan 16, 2018 17.00 17.05 16.35 16.55 239,529 -0.45(-2.65%)
Jan 12, 2018 17.00 17.00 17.00 0 +1.05(+6.58%)
Jan 11, 2018 15.45 16.25 15.40 15.95 1,169,702 +0.70(+4.59%)
Jan 10, 2018 15.25 1,015,039 +0.15(+0.99%)
Jan 09, 2018 14.95 15.43 14.95 15.10 834,775 +0.10(+0.67%)
Jan 08, 2018 15.15 15.15 14.35 15.00 276,619 -0.15(-0.99%)
Jan 05, 2018 15.00 15.25 14.75 15.15 544,871 +0.25(+1.68%)
Jan 04, 2018 15.35 15.45 14.90 14.90 145,259 -0.45(-2.93%)
Jan 03, 2018 15.30 15.45 15.15 15.35 177,030 +0.10(+0.66%)
Jan 02, 2018 15.25 15.45 15.15 15.25 59,084 +0.00(+0.00%)
Dec 29, 2017 15.25 15.25 15.25 0 -0.15(-0.97%)
Dec 28, 2017 15.50 15.60 15.30 15.40 40,511 -0.05(-0.32%)
Dec 27, 2017 15.50 15.70 15.32 15.45 75,312 +0.00(+0.00%)
Dec 26, 2017 15.45 15.60 15.40 15.45 60,663 +0.00(+0.00%)
Dec 22, 2017 15.80 15.80 15.40 15.45 208,635 -0.40(-2.52%)
Dec 21, 2017 15.55 15.90 15.55 15.85 68,450 +0.25(+1.60%)
Dec 20, 2017 15.50 15.95 15.50 15.60 150,205 +0.10(+0.65%)
Dec 19, 2017 15.25 15.60 15.15 15.50 278,455 +0.30(+1.97%)
Dec 18, 2017 15.35 15.35 15.15 15.20 126,828 -0.05(-0.33%)
Dec 15, 2017 15.25 15.55 15.18 15.25 219,576 +0.05(+0.33%)
Dec 14, 2017 15.15 15.45 15.00 15.20 295,301 +0.05(+0.33%)
Dec 13, 2017 14.90 15.28 14.85 15.15 156,641 +0.25(+1.68%)
Dec 12, 2017 15.05 15.25 14.90 14.90 101,968 -0.15(-1.00%)
Dec 11, 2017 14.75 15.20 14.75 15.05 138,108 +0.25(+1.69%)
Dec 08, 2017 14.70 14.90 14.50 14.80 102,577 +0.20(+1.37%)
Dec 07, 2017 14.40 14.65 14.40 14.60 115,877 +0.15(+1.04%)
Dec 06, 2017 14.85 15.05 14.40 14.45 119,147 -0.45(-3.02%)
Dec 05, 2017 15.20 15.20 14.85 14.90 94,387 -0.25(-1.65%)
Dec 04, 2017 14.85 15.45 14.85 15.15 148,640 +0.40(+2.71%)
Dec 01, 2017 14.50 14.80 14.30 14.75 177,974 +0.20(+1.37%)
Nov 30, 2017 14.95 15.05 14.55 14.55 305,336 -0.40(-2.68%)
Nov 29, 2017 14.20 15.00 14.20 14.95 151,922 +0.80(+5.65%)
Nov 28, 2017 13.75 14.30 13.75 14.15 128,105 +0.45(+3.28%)
Nov 27, 2017 13.75 13.75 13.65 13.70 79,667 -0.05(-0.36%)
Nov 24, 2017 13.80 13.95 13.70 13.75 20,120 +0.05(+0.36%)
Nov 22, 2017 13.85 13.97 13.65 13.70 138,552 -0.10(-0.72%)
Nov 21, 2017 13.85 13.88 13.72 13.80 148,923 +0.00(+0.00%)
Nov 20, 2017 13.75 13.90 13.65 13.80 122,429 +0.05(+0.36%)
Nov 17, 2017 13.40 13.88 13.35 13.75 95,936 +0.25(+1.85%)
Nov 16, 2017 13.40 13.65 13.40 13.50 139,688 +0.10(+0.75%)
Nov 15, 2017 13.60 13.60 13.25 13.40 197,506 -0.25(-1.83%)
Nov 14, 2017 13.45 13.75 13.45 13.65 164,475 +0.25(+1.87%)
Nov 13, 2017 13.15 13.70 13.15 13.40 98,766 +0.25(+1.90%)
Nov 10, 2017 13.35 13.55 13.15 13.15 106,366 -0.15(-1.13%)
Nov 09, 2017 13.35 13.45 13.15 13.30 150,183 -0.15(-1.12%)
Nov 08, 2017 13.50 13.65 13.28 13.45 137,239 -0.05(-0.37%)
Nov 07, 2017 13.85 14.00 13.35 13.50 225,057 -0.45(-3.23%)
Nov 06, 2017 13.90 14.10 13.65 13.95 243,516 +0.10(+0.72%)
Nov 03, 2017 14.05 14.25 13.80 13.85 332,893 -0.25(-1.77%)
Nov 02, 2017 13.45 14.25 13.40 14.10 267,900 +0.60(+4.44%)
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.