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 28, 2014 22.66 22.93 21.03 22.22 76,936 -0.52(-2.29%)
Nov 26, 2014 22.64 22.74 22.74 22.74 59,900 +0.13(+0.57%)
Nov 25, 2014 23.00 23.18 22.43 22.61 83,842 -0.38(-1.65%)
Nov 24, 2014 22.85 23.15 22.49 22.99 92,585 +0.24(+1.05%)
Nov 21, 2014 22.43 22.98 22.07 22.75 154,193 +0.61(+2.76%)
Nov 20, 2014 22.08 22.47 21.98 22.14 133,332 +0.01(+0.05%)
Nov 19, 2014 22.25 22.63 22.06 22.13 98,016 -0.21(-0.94%)
Nov 18, 2014 22.89 23.02 22.34 22.34 76,626 -0.49(-2.15%)
Nov 17, 2014 23.11 23.13 22.82 22.83 84,480 -0.35(-1.51%)
Nov 14, 2014 23.24 23.25 22.96 23.18 82,808 -0.04(-0.17%)
Nov 13, 2014 23.59 24.19 23.13 23.22 106,929 -0.50(-2.11%)
Nov 12, 2014 23.40 24.05 23.40 23.72 59,037 +0.17(+0.72%)
Nov 11, 2014 23.71 23.94 23.43 23.55 92,213 -0.10(-0.42%)
Nov 10, 2014 23.42 23.67 23.19 23.65 133,587 +0.31(+1.33%)
Nov 07, 2014 24.07 24.07 23.12 23.34 155,420 -0.56(-2.34%)
Nov 06, 2014 24.11 24.11 23.70 23.90 145,363 -0.21(-0.87%)
Nov 05, 2014 24.43 24.69 24.01 24.11 162,418 -0.25(-1.03%)
Nov 04, 2014 23.28 24.38 23.28 24.36 220,243 +1.06(+4.55%)
Nov 03, 2014 23.22 23.64 23.06 23.30 130,747 +0.08(+0.34%)
Oct 31, 2014 23.54 23.54 22.97 23.22 169,370 +0.12(+0.52%)
Oct 30, 2014 22.41 23.20 22.41 23.10 120,929 +0.64(+2.85%)
Oct 29, 2014 22.61 22.73 22.25 22.46 101,523 -0.15(-0.66%)
Oct 28, 2014 22.00 22.62 21.92 22.61 175,455 +0.79(+3.62%)
Oct 27, 2014 21.60 21.89 21.72 21.82 76,393 +0.10(+0.46%)
Oct 24, 2014 21.21 21.80 21.21 21.72 93,202 +0.41(+1.92%)
Oct 23, 2014 21.17 21.41 21.04 21.31 241,281 +0.24(+1.14%)
Oct 22, 2014 21.44 21.48 21.03 21.07 107,717 -0.32(-1.50%)
Oct 21, 2014 21.59 22.03 21.31 21.39 417,109 -0.15(-0.70%)
Oct 20, 2014 21.55 21.83 21.42 21.54 227,469 +0.02(+0.09%)
Oct 17, 2014 22.30 22.60 21.49 21.52 244,062 -0.50(-2.27%)
Oct 16, 2014 21.10 22.46 21.10 22.02 404,957 +0.69(+3.23%)
Oct 15, 2014 20.15 21.39 19.63 21.33 411,942 +1.02(+5.02%)
Oct 14, 2014 20.92 21.05 19.27 20.31 900,333 +0.63(+3.20%)
Oct 13, 2014 19.96 20.04 19.51 19.68 451,428 -0.26(-1.30%)
Oct 10, 2014 19.59 19.98 19.34 19.94 214,031 +0.24(+1.22%)
Oct 09, 2014 19.66 20.00 19.53 19.70 264,190 +0.02(+0.10%)
Oct 08, 2014 19.54 19.76 19.07 19.68 404,150 +0.15(+0.77%)
Oct 07, 2014 19.90 19.90 19.50 19.53 120,711 -0.41(-2.06%)
Oct 06, 2014 19.74 20.15 19.74 19.94 183,979 +0.22(+1.12%)
Oct 03, 2014 19.60 19.92 19.40 19.72 245,612 +0.29(+1.49%)
Oct 02, 2014 18.96 19.65 18.85 19.43 698,994 +0.50(+2.64%)
Oct 01, 2014 19.15 19.24 18.81 18.93 297,336 -0.21(-1.10%)
Sep 30, 2014 19.75 19.92 19.11 19.14 220,558 -0.60(-3.04%)
Sep 29, 2014 19.83 20.00 19.59 19.74 156,011 -0.25(-1.25%)
Sep 26, 2014 19.94 20.27 19.92 19.99 172,511 +0.04(+0.20%)
Sep 25, 2014 19.86 20.06 19.82 19.95 188,631 -0.02(-0.10%)
Sep 24, 2014 20.00 20.10 19.92 19.97 312,371 -0.03(-0.15%)
Sep 23, 2014 20.93 21.06 19.47 20.00 1,119,163 -1.69(-7.79%)
Sep 22, 2014 22.07 22.09 21.48 21.69 172,128 -0.41(-1.86%)
Sep 19, 2014 22.58 22.87 21.97 22.10 290,930 -0.48(-2.13%)
Sep 18, 2014 22.78 22.89 22.53 22.58 80,936 -0.18(-0.79%)
Sep 17, 2014 22.80 22.93 22.63 22.76 117,978 -0.04(-0.18%)
Sep 16, 2014 22.53 23.06 22.45 22.80 139,668 +0.24(+1.06%)
Sep 15, 2014 22.57 22.78 22.25 22.56 108,517 -0.03(-0.13%)
Sep 12, 2014 22.97 22.97 22.44 22.59 109,781 -0.35(-1.53%)
Sep 11, 2014 22.74 23.00 22.66 22.94 95,047 +0.06(+0.26%)
Sep 10, 2014 22.69 22.92 22.40 22.88 140,364 +0.17(+0.75%)
Sep 09, 2014 22.50 22.83 22.25 22.71 176,967 +0.11(+0.49%)
Sep 08, 2014 22.66 23.03 22.42 22.60 277,808 -0.13(-0.57%)
Sep 05, 2014 22.29 22.72 22.29 22.73 111,920 +0.33(+1.47%)
Sep 04, 2014 22.85 23.07 22.20 22.40 201,312 -0.43(-1.88%)
Sep 03, 2014 22.68 22.96 22.57 22.83 214,031 +0.26(+1.15%)
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.