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, 2015 16.06 16.02 16.02 16.02 218,500 -0.06(-0.37%)
Dec 30, 2015 16.17 16.33 16.08 16.08 208,751 -0.11(-0.68%)
Dec 29, 2015 16.00 16.42 15.19 16.19 320,652 +0.38(+2.40%)
Dec 28, 2015 15.11 15.91 15.04 15.81 573,418 +1.07(+7.26%)
Dec 24, 2015 14.89 14.74 14.74 14.74 43,600 -0.17(-1.14%)
Dec 23, 2015 14.66 14.92 14.49 14.91 245,679 +0.30(+2.05%)
Dec 22, 2015 14.57 14.62 14.31 14.61 206,066 +0.06(+0.41%)
Dec 21, 2015 14.45 14.77 13.89 14.55 228,078 +0.17(+1.18%)
Dec 18, 2015 14.27 14.67 13.77 14.38 436,530 +0.03(+0.21%)
Dec 17, 2015 14.29 14.53 14.15 14.35 317,365 +0.10(+0.70%)
Dec 16, 2015 13.92 14.32 13.79 14.25 300,873 +0.40(+2.89%)
Dec 15, 2015 13.47 14.08 13.44 13.85 405,535 +0.57(+4.29%)
Dec 14, 2015 13.63 13.69 13.15 13.28 381,733 -0.37(-2.71%)
Dec 11, 2015 13.70 13.82 13.27 13.65 199,102 -0.26(-1.87%)
Dec 10, 2015 14.08 14.09 13.79 13.91 157,258 -0.15(-1.07%)
Dec 09, 2015 14.01 14.39 13.87 14.06 140,732 +0.03(+0.21%)
Dec 08, 2015 14.22 14.40 13.97 14.03 184,887 -0.30(-2.09%)
Dec 07, 2015 14.86 14.96 14.28 14.33 209,219 -0.52(-3.50%)
Dec 04, 2015 14.72 14.98 14.53 14.85 195,080 +0.17(+1.16%)
Dec 03, 2015 15.22 15.26 14.41 14.68 303,697 -0.53(-3.48%)
Dec 02, 2015 15.04 15.34 15.04 15.21 207,594 +0.14(+0.93%)
Dec 01, 2015 15.02 15.49 14.95 15.07 396,313 +0.08(+0.53%)
Nov 30, 2015 14.65 15.05 14.51 14.99 396,995 +0.42(+2.88%)
Nov 27, 2015 14.02 14.61 12.94 14.57 136,102 +0.55(+3.92%)
Nov 25, 2015 13.90 14.02 14.02 14.02 533,600 +0.15(+1.08%)
Nov 24, 2015 13.97 14.15 13.73 13.87 368,194 -0.14(-1.00%)
Nov 23, 2015 14.10 14.26 13.92 14.01 173,163 -0.10(-0.71%)
Nov 20, 2015 14.22 14.40 14.06 14.11 114,921 -0.04(-0.28%)
Nov 19, 2015 13.98 14.21 13.87 14.15 166,951 +0.19(+1.36%)
Nov 18, 2015 13.64 13.99 13.58 13.96 217,495 +0.34(+2.50%)
Nov 17, 2015 14.01 14.05 13.47 13.62 168,487 -0.35(-2.51%)
Nov 16, 2015 13.63 14.01 13.55 13.97 267,151 +0.33(+2.42%)
Nov 13, 2015 13.51 13.67 13.23 13.64 215,538 +0.04(+0.29%)
Nov 12, 2015 13.51 13.80 13.42 13.60 173,821 +0.00(+0.00%)
Nov 11, 2015 13.64 13.83 13.33 13.60 153,409 -0.04(-0.29%)
Nov 10, 2015 13.61 13.76 13.19 13.64 191,593 +0.04(+0.29%)
Nov 09, 2015 13.75 13.87 13.17 13.60 377,721 -0.59(-4.16%)
Nov 06, 2015 14.03 14.22 13.76 14.19 134,400 +0.16(+1.14%)
Nov 05, 2015 14.02 14.08 13.89 14.03 99,090 +0.03(+0.21%)
Nov 04, 2015 14.21 14.25 13.91 14.00 99,971 -0.17(-1.20%)
Nov 03, 2015 13.91 14.32 13.83 14.17 246,438 +0.28(+2.02%)
Nov 02, 2015 13.46 13.94 13.38 13.89 206,038 +0.42(+3.12%)
Oct 30, 2015 13.78 13.85 13.37 13.47 213,856 -0.34(-2.46%)
Oct 29, 2015 13.95 13.95 13.76 13.81 168,755 -0.27(-1.92%)
Oct 28, 2015 13.58 14.09 13.52 14.08 155,662 +0.54(+3.99%)
Oct 27, 2015 13.81 13.91 13.42 13.54 153,296 -0.39(-2.80%)
Oct 26, 2015 13.72 14.14 13.59 13.93 131,453 +0.15(+1.09%)
Oct 23, 2015 13.56 13.82 13.26 13.78 184,962 +0.34(+2.53%)
Oct 22, 2015 13.63 13.75 13.29 13.44 241,142 -0.15(-1.10%)
Oct 21, 2015 13.74 13.74 13.47 13.59 190,111 -0.16(-1.16%)
Oct 20, 2015 13.90 13.99 13.65 13.75 124,808 -0.11(-0.79%)
Oct 19, 2015 13.91 13.97 13.61 13.86 227,723 -0.06(-0.43%)
Oct 16, 2015 14.18 14.63 13.87 13.92 299,495 -0.32(-2.25%)
Oct 15, 2015 14.41 14.58 13.68 14.24 445,227 -0.19(-1.32%)
Oct 14, 2015 14.48 14.79 14.23 14.43 375,740 +0.03(+0.21%)
Oct 13, 2015 13.32 14.79 13.17 14.40 1,199,799 +0.52(+3.75%)
Oct 12, 2015 14.23 14.32 13.80 13.88 390,833 -0.29(-2.05%)
Oct 09, 2015 14.14 14.34 14.08 14.17 244,116 +0.02(+0.14%)
Oct 08, 2015 13.90 14.22 13.83 14.15 437,438 +0.25(+1.80%)
Oct 07, 2015 13.99 14.03 13.59 13.90 517,069 -0.05(-0.36%)
Oct 06, 2015 13.99 14.31 13.65 13.95 316,107 -0.26(-1.83%)
Oct 05, 2015 13.95 14.37 13.89 14.21 360,424 +0.28(+2.01%)
Oct 02, 2015 13.58 13.93 13.47 13.93 132,822 +0.24(+1.75%)
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.