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 (%)
Nov 29, 2013 21.24 21.46 21.09 21.17 0 -0.05(-0.24%)
Nov 27, 2013 21.09 21.42 20.78 21.22 0 +0.13(+0.62%)
Nov 26, 2013 21.28 21.48 20.69 21.09 0 -0.11(-0.52%)
Nov 25, 2013 21.46 21.76 21.13 21.20 168,195 -0.54(-2.48%)
Nov 22, 2013 21.95 22.10 21.68 21.74 0 -0.16(-0.73%)
Nov 21, 2013 21.44 22.08 21.44 21.90 212,095 +0.57(+2.67%)
Nov 20, 2013 21.56 21.69 21.01 21.33 0 -0.12(-0.56%)
Nov 19, 2013 21.64 21.64 21.26 21.45 202,078 -0.13(-0.60%)
Nov 18, 2013 21.72 22.06 21.55 21.58 0 +0.00(+0.00%)
Nov 15, 2013 20.84 21.67 20.84 21.58 0 +0.70(+3.35%)
Nov 14, 2013 20.19 20.95 20.19 20.88 0 +0.54(+2.65%)
Nov 12, 2013 19.56 20.35 19.56 20.34 0 +0.80(+4.09%)
Nov 11, 2013 19.47 19.80 19.09 19.54 0 +0.09(+0.46%)
Nov 08, 2013 18.84 19.70 18.77 19.45 0 +0.56(+2.94%)
Nov 07, 2013 18.55 18.98 18.10 18.89 193,751 +0.44(+2.41%)
Nov 06, 2013 18.56 18.70 18.31 18.45 76,369 +0.03(+0.16%)
Nov 05, 2013 18.27 18.44 18.03 18.42 0 +0.02(+0.11%)
Nov 04, 2013 18.18 18.51 18.05 18.40 70,677 +0.26(+1.43%)
Nov 01, 2013 18.10 18.27 17.92 18.14 0 +0.04(+0.22%)
Oct 31, 2013 18.05 18.30 17.79 18.10 0 +0.00(+0.00%)
Oct 30, 2013 18.13 18.35 17.87 18.10 121,239 -0.05(-0.28%)
Oct 29, 2013 18.00 18.32 17.91 18.15 0 +0.14(+0.78%)
Oct 28, 2013 18.25 18.35 17.93 18.01 0 -0.21(-1.15%)
Oct 25, 2013 18.04 18.35 17.94 18.22 0 +0.25(+1.39%)
Oct 24, 2013 17.91 18.43 17.53 17.97 151,165 +0.03(+0.17%)
Oct 23, 2013 18.52 18.85 17.90 17.94 0 -0.69(-3.70%)
Oct 22, 2013 18.60 18.86 18.50 18.63 92,612 +0.09(+0.49%)
Oct 21, 2013 18.52 19.31 18.00 18.54 312,936 -0.01(-0.05%)
Oct 18, 2013 18.40 18.69 18.36 18.55 432,392 +0.14(+0.76%)
Oct 17, 2013 18.17 18.49 18.13 18.41 89,503 +0.27(+1.49%)
Oct 16, 2013 18.23 18.41 18.12 18.14 123,482 -0.09(-0.49%)
Oct 15, 2013 17.88 18.25 17.67 18.23 171,513 +0.15(+0.83%)
Oct 14, 2013 18.42 18.60 17.88 18.08 210,212 -0.48(-2.59%)
Oct 11, 2013 18.74 18.88 18.37 18.56 0 -0.28(-1.49%)
Oct 10, 2013 19.09 19.26 18.68 18.84 119,087 -0.09(-0.48%)
Oct 09, 2013 19.01 19.17 18.60 18.93 0 -0.67(-3.42%)
Oct 08, 2013 19.75 19.85 19.50 19.60 198,794 -0.16(-0.81%)
Oct 07, 2013 19.72 20.00 19.41 19.76 0 +0.20(+1.02%)
Oct 04, 2013 19.76 19.94 19.20 19.56 0 -0.25(-1.26%)
Oct 03, 2013 19.90 20.49 19.57 19.81 0 -0.13(-0.65%)
Oct 02, 2013 19.65 20.15 19.62 19.94 121,931 +0.10(+0.50%)
Oct 01, 2013 19.71 20.04 19.30 19.84 172,958 -0.36(-1.78%)
Sep 27, 2013 20.14 20.28 19.86 20.20 0 +0.01(+0.05%)
Sep 26, 2013 20.15 20.29 19.71 20.19 55,919 +0.04(+0.20%)
Sep 25, 2013 19.78 20.43 19.78 20.15 98,230 +0.37(+1.87%)
Sep 24, 2013 19.60 19.86 19.45 19.78 77,461 +0.21(+1.07%)
Sep 23, 2013 19.47 19.80 19.33 19.57 74,194 +0.11(+0.57%)
Sep 20, 2013 19.15 19.59 19.15 19.46 0 +0.30(+1.57%)
Sep 19, 2013 19.32 19.49 19.11 19.16 0 -0.24(-1.24%)
Sep 18, 2013 19.43 19.97 19.21 19.40 0 -0.10(-0.51%)
Sep 17, 2013 19.41 19.65 19.32 19.50 0 +0.08(+0.41%)
Sep 16, 2013 19.65 19.65 19.35 19.42 0 +0.20(+1.04%)
Sep 13, 2013 18.91 19.25 18.85 19.22 0 +0.37(+1.96%)
Sep 12, 2013 18.85 19.17 18.66 18.85 0 -0.08(-0.42%)
Sep 11, 2013 18.99 19.52 18.71 18.93 0 -0.07(-0.37%)
Sep 10, 2013 18.75 19.95 18.64 19.00 150,436 +0.33(+1.77%)
Sep 09, 2013 18.41 19.10 18.33 18.67 0 +0.27(+1.47%)
Sep 06, 2013 18.94 19.18 18.30 18.40 0 -0.43(-2.28%)
Sep 05, 2013 18.83 18.91 18.68 18.83 0 +0.01(+0.05%)
Sep 04, 2013 19.22 19.37 18.69 18.82 0 -0.34(-1.77%)
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.