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, 2018 7.110 7.275 6.910 7.150 433,700 +0.03(+0.42%)
Dec 28, 2018 6.620 7.240 6.620 7.120 468,800 +0.55(+8.37%)
Dec 27, 2018 6.810 6.852 6.160 6.570 842,412 -0.30(-4.37%)
Dec 26, 2018 6.550 7.060 6.510 6.870 997,230 +0.46(+7.18%)
Dec 24, 2018 6.490 6.590 6.170 6.410 600,000 -0.13(-1.99%)
Dec 21, 2018 6.700 6.950 6.450 6.540 870,200 +0.05(+0.77%)
Dec 20, 2018 6.530 6.740 6.290 6.490 738,661 -0.06(-0.92%)
Dec 19, 2018 6.510 6.840 6.510 6.550 560,752 +0.04(+0.61%)
Dec 18, 2018 6.640 6.696 6.385 6.510 669,217 -0.08(-1.21%)
Dec 17, 2018 6.600 6.820 6.400 6.590 482,631 +0.09(+1.38%)
Dec 14, 2018 6.300 6.610 6.245 6.500 595,200 +0.14(+2.20%)
Dec 13, 2018 6.700 6.700 6.300 6.360 536,396 -0.30(-4.50%)
Dec 12, 2018 6.350 6.800 6.300 6.660 642,685 +0.35(+5.55%)
Dec 11, 2018 6.780 6.843 6.040 6.310 736,455 -0.41(-6.10%)
Dec 10, 2018 7.460 7.600 6.690 6.720 704,976 -0.61(-8.32%)
Dec 07, 2018 7.900 8.110 7.280 7.330 1,095,100 -0.57(-7.22%)
Dec 06, 2018 6.970 8.220 6.960 7.900 1,994,462 +1.12(+16.52%)
Dec 04, 2018 7.020 7.140 6.660 6.780 727,700 -0.22(-3.14%)
Dec 03, 2018 6.890 7.020 6.760 7.000 373,575 +0.13(+1.89%)
Nov 30, 2018 6.760 6.930 6.550 6.870 516,900 +0.07(+1.03%)
Nov 29, 2018 7.110 7.140 6.710 6.800 405,365 -0.30(-4.23%)
Nov 28, 2018 6.990 7.190 6.820 7.100 344,086 +0.11(+1.57%)
Nov 27, 2018 6.930 7.010 6.800 6.990 610,487 +0.06(+0.87%)
Nov 26, 2018 6.990 7.230 6.610 6.930 706,482 -0.02(-0.29%)
Nov 23, 2018 6.670 7.120 6.670 6.950 182,300 +0.25(+3.73%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.16(+2.45%)
Nov 20, 2018 6.690 6.740 6.415 6.540 419,970 -0.23(-3.40%)
Nov 19, 2018 6.450 6.820 6.435 6.770 472,022 +0.37(+5.78%)
Nov 16, 2018 6.280 6.430 6.060 6.400 632,600 +0.10(+1.59%)
Nov 15, 2018 6.620 6.760 6.130 6.300 981,870 -0.42(-6.25%)
Nov 14, 2018 6.830 7.080 6.580 6.720 840,914 -0.15(-2.18%)
Nov 13, 2018 6.700 7.040 6.684 6.870 781,229 +0.08(+1.18%)
Nov 12, 2018 6.580 6.950 6.380 6.790 834,871 -0.13(-1.88%)
Nov 09, 2018 6.920 7.080 6.660 6.920 360,800 -0.06(-0.86%)
Nov 08, 2018 6.790 7.270 6.770 6.980 537,559 +0.24(+3.56%)
Nov 07, 2018 6.460 6.790 6.170 6.740 627,899 +0.24(+3.69%)
Nov 06, 2018 6.110 6.720 6.110 6.500 551,572 +0.23(+3.67%)
Nov 05, 2018 6.900 6.930 5.860 6.270 808,265 -0.73(-10.43%)
Nov 02, 2018 6.990 7.270 6.710 7.000 529,700 -0.05(-0.71%)
Nov 01, 2018 6.780 7.200 6.680 7.050 292,506 +0.30(+4.44%)
Oct 31, 2018 7.170 7.270 6.710 6.750 253,940 -0.38(-5.33%)
Oct 30, 2018 7.070 7.230 7.000 7.130 210,987 +0.05(+0.71%)
Oct 29, 2018 7.200 7.440 6.871 7.080 339,002 -0.06(-0.84%)
Oct 26, 2018 6.940 7.180 6.680 7.140 296,200 +0.14(+2.00%)
Oct 25, 2018 7.110 7.480 6.970 7.000 240,738 -0.08(-1.13%)
Oct 24, 2018 6.970 7.120 6.700 7.080 463,235 +0.09(+1.29%)
Oct 23, 2018 7.130 7.260 6.910 6.990 293,857 -0.19(-2.65%)
Oct 22, 2018 7.350 7.450 7.170 7.180 178,995 -0.16(-2.18%)
Oct 19, 2018 7.500 7.500 7.260 7.340 256,900 -0.16(-2.13%)
Oct 18, 2018 7.710 7.780 7.430 7.500 296,139 -0.24(-3.10%)
Oct 17, 2018 8.050 8.170 7.560 7.740 400,790 -0.34(-4.21%)
Oct 16, 2018 7.920 8.210 7.880 8.080 304,484 +0.17(+2.15%)
Oct 15, 2018 7.850 7.960 7.550 7.910 366,036 +0.04(+0.51%)
Oct 12, 2018 8.000 8.030 7.550 7.870 307,600 -0.07(-0.88%)
Oct 11, 2018 8.010 8.230 7.880 7.940 238,696 -0.11(-1.37%)
Oct 10, 2018 7.970 8.180 7.890 8.050 248,113 +0.11(+1.39%)
Oct 09, 2018 7.960 8.160 7.900 7.940 215,625 -0.02(-0.25%)
Oct 08, 2018 7.850 8.005 7.500 7.960 306,579 +0.08(+1.02%)
Oct 05, 2018 8.180 8.260 7.820 7.880 351,800 -0.26(-3.19%)
Oct 04, 2018 8.160 8.290 8.040 8.140 204,764 -0.03(-0.37%)
Oct 03, 2018 8.130 8.350 8.055 8.170 228,832 +0.02(+0.25%)
Oct 02, 2018 8.340 8.450 8.000 8.150 275,023 -0.20(-2.40%)
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.