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 (%)
Oct 31, 2016 14.35 14.35 14.10 14.30 71,612 -0.05(-0.35%)
Oct 28, 2016 13.70 14.45 13.60 14.35 162,538 +0.75(+5.51%)
Oct 27, 2016 13.80 14.10 13.53 13.60 169,997 -0.10(-0.73%)
Oct 26, 2016 13.90 14.05 13.60 13.70 177,235 -0.10(-0.72%)
Oct 25, 2016 14.05 14.10 13.80 13.80 104,929 -0.30(-2.13%)
Oct 24, 2016 14.25 14.40 13.95 14.10 90,878 +0.00(+0.00%)
Oct 21, 2016 13.95 14.30 13.95 14.10 161,907 +0.05(+0.36%)
Oct 20, 2016 13.80 14.10 13.70 14.05 96,878 +0.20(+1.44%)
Oct 19, 2016 13.95 14.30 13.75 13.85 160,080 -0.05(-0.36%)
Oct 18, 2016 13.90 14.10 13.70 13.90 181,063 +0.05(+0.36%)
Oct 17, 2016 13.50 14.05 13.50 13.85 269,042 +0.27(+1.99%)
Oct 14, 2016 13.54 13.91 13.21 13.58 780,618 +0.50(+3.82%)
Oct 13, 2016 13.27 13.39 13.01 13.08 328,923 -0.18(-1.36%)
Oct 12, 2016 13.34 13.47 13.21 13.26 194,514 -0.03(-0.23%)
Oct 11, 2016 13.44 13.48 13.28 13.29 176,889 -0.13(-0.97%)
Oct 10, 2016 13.67 13.67 13.31 13.42 93,797 +0.11(+0.83%)
Oct 07, 2016 13.37 13.44 13.25 13.31 141,701 -0.08(-0.60%)
Oct 06, 2016 13.49 13.58 13.37 13.39 184,595 -0.08(-0.59%)
Oct 05, 2016 13.50 13.54 13.35 13.47 139,448 -0.02(-0.15%)
Oct 04, 2016 13.52 13.62 13.40 13.49 114,902 -0.03(-0.22%)
Oct 03, 2016 13.51 13.84 13.44 13.52 149,430 +0.05(+0.37%)
Sep 30, 2016 13.48 13.74 13.35 13.47 561,006 +0.07(+0.52%)
Sep 29, 2016 13.98 14.04 13.38 13.40 134,661 -0.61(-4.35%)
Sep 28, 2016 13.88 14.08 13.75 14.01 220,371 +0.07(+0.50%)
Sep 27, 2016 13.86 14.23 13.62 13.94 244,665 +0.12(+0.87%)
Sep 26, 2016 14.27 14.27 13.76 13.82 104,785 -0.54(-3.76%)
Sep 23, 2016 14.31 14.44 14.22 14.36 69,298 -0.08(-0.55%)
Sep 22, 2016 14.06 14.49 14.01 14.44 101,855 +0.47(+3.36%)
Sep 21, 2016 13.98 14.04 13.62 13.97 216,352 +0.04(+0.29%)
Sep 20, 2016 13.93 14.00 13.85 13.93 104,557 +0.03(+0.22%)
Sep 19, 2016 14.25 14.25 13.79 13.90 91,600 -0.26(-1.84%)
Sep 16, 2016 14.45 14.47 14.12 14.16 170,705 -0.25(-1.73%)
Sep 15, 2016 14.29 15.16 14.21 14.41 303,611 +0.13(+0.91%)
Sep 14, 2016 14.24 14.88 14.14 14.28 118,789 +0.09(+0.63%)
Sep 13, 2016 14.55 14.55 14.15 14.19 118,059 -0.37(-2.54%)
Sep 12, 2016 14.66 15.14 14.38 14.56 79,870 -0.22(-1.49%)
Sep 09, 2016 14.80 15.07 14.73 14.78 108,964 -0.27(-1.79%)
Sep 08, 2016 15.11 15.22 14.89 15.05 101,175 -0.04(-0.27%)
Sep 07, 2016 15.06 15.23 15.00 15.09 107,733 +0.00(+0.00%)
Sep 06, 2016 14.96 15.20 14.69 15.09 178,089 +0.23(+1.55%)
Sep 02, 2016 15.00 14.86 14.86 14.86 125,300 -0.14(-0.93%)
Sep 01, 2016 15.02 15.48 14.80 15.00 312,611 -0.05(-0.33%)
Aug 31, 2016 15.13 15.15 14.92 15.05 127,352 -0.04(-0.27%)
Aug 30, 2016 15.26 15.27 15.04 15.09 63,969 -0.10(-0.66%)
Aug 29, 2016 14.92 15.25 14.92 15.19 116,529 +0.23(+1.54%)
Aug 26, 2016 15.21 15.34 14.93 14.96 70,557 -0.27(-1.77%)
Aug 25, 2016 15.24 15.27 14.99 15.23 66,725 +0.00(+0.00%)
Aug 24, 2016 15.22 15.30 15.10 15.23 57,195 -0.05(-0.33%)
Aug 23, 2016 15.29 15.37 15.17 15.28 58,215 +0.06(+0.39%)
Aug 22, 2016 15.19 15.28 14.98 15.22 37,298 +0.04(+0.26%)
Aug 19, 2016 15.40 15.45 15.16 15.18 67,172 -0.25(-1.62%)
Aug 18, 2016 15.23 15.48 15.16 15.43 66,505 +0.17(+1.11%)
Aug 17, 2016 15.55 15.55 15.25 15.26 74,977 -0.25(-1.61%)
Aug 16, 2016 15.51 15.58 15.36 15.51 79,204 +0.02(+0.13%)
Aug 15, 2016 15.39 15.53 15.39 15.49 61,487 +0.04(+0.26%)
Aug 12, 2016 15.39 15.49 15.32 15.45 89,358 +0.08(+0.52%)
Aug 11, 2016 15.30 15.44 15.24 15.37 69,742 +0.14(+0.92%)
Aug 10, 2016 15.29 15.35 15.04 15.23 48,418 -0.10(-0.65%)
Aug 09, 2016 15.28 15.60 15.25 15.33 90,673 +0.03(+0.20%)
Aug 08, 2016 15.16 15.39 14.95 15.30 57,707 +0.20(+1.32%)
Aug 05, 2016 14.97 15.40 14.97 15.10 126,981 +0.16(+1.07%)
Aug 04, 2016 14.78 15.05 14.78 14.94 88,014 +0.01(+0.07%)
Aug 03, 2016 14.94 15.06 14.81 14.93 85,018 -0.01(-0.07%)
Aug 02, 2016 15.06 15.24 14.57 14.94 142,108 -0.18(-1.19%)
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.