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 (%)
Dec 31, 2012 15.52 15.52 15.52 15.52 5,180 +0.02(+0.13%)
Dec 28, 2012 15.39 15.88 14.00 15.50 16,766 +0.05(+0.32%)
Dec 27, 2012 15.44 15.75 15.13 15.45 8,006 -0.02(-0.13%)
Dec 26, 2012 14.74 15.47 14.74 15.47 29,973 +0.14(+0.91%)
Dec 24, 2012 15.83 15.83 14.72 15.33 10,379 -0.53(-3.34%)
Dec 21, 2012 15.19 15.87 14.80 15.86 68,519 +0.61(+4.00%)
Dec 20, 2012 14.83 15.37 14.33 15.25 51,846 +0.70(+4.81%)
Dec 19, 2012 14.92 14.92 14.49 14.55 18,259 -0.38(-2.55%)
Dec 18, 2012 14.70 14.94 14.54 14.93 16,536 +0.21(+1.43%)
Dec 17, 2012 14.29 14.81 14.20 14.72 18,190 +0.52(+3.66%)
Dec 14, 2012 14.13 14.31 14.07 14.20 6,078 +0.07(+0.50%)
Dec 13, 2012 14.10 14.15 13.95 14.13 17,037 -0.12(-0.84%)
Dec 12, 2012 14.85 14.85 14.16 14.25 35,181 -0.60(-4.04%)
Dec 11, 2012 14.51 14.85 14.36 14.85 15,794 +0.33(+2.27%)
Dec 10, 2012 14.68 14.68 14.01 14.52 9,821 -0.07(-0.48%)
Dec 07, 2012 14.61 14.90 14.40 14.59 11,914 +0.00(+0.00%)
Dec 06, 2012 14.56 14.70 14.33 14.59 8,286 -0.12(-0.82%)
Dec 05, 2012 14.61 14.94 14.32 14.71 25,595 +0.15(+1.03%)
Dec 04, 2012 14.40 15.15 14.38 14.56 45,787 -0.25(-1.69%)
Nov 30, 2012 14.53 15.41 13.93 14.81 79,844 +0.40(+2.78%)
Nov 29, 2012 14.39 14.79 14.17 14.41 33,280 +0.12(+0.84%)
Nov 28, 2012 14.50 15.19 14.02 14.29 60,822 -0.36(-2.46%)
Nov 27, 2012 13.98 14.94 13.92 14.65 66,423 +0.74(+5.32%)
Nov 26, 2012 13.99 14.19 13.82 13.91 25,825 -0.06(-0.43%)
Nov 23, 2012 13.71 14.18 13.15 13.97 17,036 +0.25(+1.82%)
Nov 21, 2012 13.67 14.09 13.57 13.72 21,788 +0.07(+0.51%)
Nov 20, 2012 14.05 14.18 13.17 13.65 75,630 -0.51(-3.60%)
Nov 19, 2012 14.58 15.48 13.85 14.16 167,619 -0.28(-1.94%)
Nov 16, 2012 12.91 14.74 12.67 14.44 166,431 +1.48(+11.42%)
Nov 15, 2012 13.32 13.32 12.80 12.96 48,105 -0.32(-2.41%)
Nov 14, 2012 13.20 13.87 13.19 13.28 104,095 +0.12(+0.91%)
Nov 13, 2012 13.40 13.70 12.94 13.16 73,856 -0.35(-2.59%)
Nov 12, 2012 14.15 14.26 13.31 13.51 88,134 -0.59(-4.18%)
Nov 09, 2012 14.90 15.08 14.04 14.10 33,909 -0.80(-5.37%)
Nov 08, 2012 14.86 15.26 14.64 14.90 25,036 -0.10(-0.67%)
Nov 07, 2012 15.10 15.40 14.68 15.00 32,095 -0.21(-1.38%)
Nov 06, 2012 15.19 15.46 15.00 15.21 126,215 -0.09(-0.59%)
Nov 05, 2012 14.50 15.47 14.41 15.30 169,668 +0.84(+5.81%)
Nov 02, 2012 14.75 14.91 13.83 14.46 54,407 -0.22(-1.50%)
Nov 01, 2012 14.74 14.87 14.46 14.68 100,312 -0.12(-0.81%)
Oct 31, 2012 15.29 15.29 14.47 14.80 62,882 -0.43(-2.82%)
Oct 26, 2012 15.18 15.23 15.23 15.23 43,900 +0.00(+0.00%)
Oct 25, 2012 15.94 15.94 14.92 15.23 86,111 -0.58(-3.67%)
Oct 24, 2012 15.56 15.88 14.99 15.81 111,806 +0.24(+1.54%)
Oct 23, 2012 15.60 15.93 15.30 15.57 59,512 -0.17(-1.08%)
Oct 19, 2012 15.66 15.76 15.08 15.74 79,341 -0.16(-1.01%)
Oct 18, 2012 15.63 16.04 15.28 15.90 106,898 +0.32(+2.05%)
Oct 17, 2012 16.69 16.84 15.40 15.58 172,236 -0.83(-5.06%)
Oct 16, 2012 15.19 16.70 15.19 16.41 419,699 +1.41(+9.40%)
Oct 15, 2012 14.70 15.40 14.70 15.00 85,193 +0.30(+2.04%)
Oct 12, 2012 14.92 15.44 14.65 14.70 77,803 -0.04(-0.27%)
Oct 11, 2012 15.00 15.09 14.51 14.74 20,425 -0.21(-1.40%)
Oct 10, 2012 15.58 15.58 14.76 14.95 26,703 -0.58(-3.73%)
Oct 09, 2012 15.99 16.16 15.26 15.53 66,830 -0.19(-1.21%)
Oct 08, 2012 16.09 16.09 14.25 15.72 58,372 -0.19(-1.19%)
Oct 05, 2012 16.66 16.74 15.87 15.91 85,811 -0.48(-2.93%)
Oct 04, 2012 15.74 16.70 15.61 16.39 88,798 +0.87(+5.61%)
Oct 03, 2012 15.32 15.75 15.00 15.52 31,450 +0.22(+1.44%)
Oct 02, 2012 15.10 15.41 14.51 15.30 89,144 +0.21(+1.39%)
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.