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 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%)
Nov 01, 2016 14.30 14.40 14.05 14.15 90,097 -0.15(-1.05%)
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%)
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.