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 (%)
Feb 28, 2013 17.49 17.80 17.21 17.59 49,917 -0.27(-1.51%)
Feb 27, 2013 18.00 18.34 17.55 17.86 21,662 -0.14(-0.78%)
Feb 26, 2013 18.20 18.79 17.74 18.00 138,690 +0.12(+0.67%)
Feb 22, 2013 18.37 18.37 17.66 17.88 9,961 -0.40(-2.19%)
Feb 21, 2013 17.48 19.00 16.45 18.28 72,336 +0.65(+3.69%)
Feb 20, 2013 17.51 18.39 17.00 17.63 75,149 +0.08(+0.46%)
Feb 19, 2013 16.68 17.56 16.60 17.55 23,816 +0.95(+5.72%)
Feb 15, 2013 17.04 17.05 16.60 16.60 15,568 -0.39(-2.30%)
Feb 14, 2013 17.09 17.33 16.91 16.99 10,678 -0.13(-0.76%)
Feb 13, 2013 15.91 17.48 15.90 17.12 95,866 +1.15(+7.20%)
Feb 12, 2013 15.67 16.03 15.67 15.97 4,885 +0.30(+1.91%)
Feb 11, 2013 15.79 16.05 15.63 15.67 6,444 -0.08(-0.51%)
Feb 08, 2013 15.94 16.08 15.70 15.75 6,829 -0.14(-0.88%)
Feb 07, 2013 15.71 16.02 15.33 15.89 6,484 +0.13(+0.82%)
Feb 06, 2013 15.35 15.81 15.25 15.76 24,655 +0.47(+3.07%)
Feb 04, 2013 15.57 15.75 15.28 15.29 38,138 -0.32(-2.05%)
Feb 01, 2013 15.78 15.78 15.50 15.61 52,298 -0.20(-1.27%)
Jan 31, 2013 15.25 15.84 14.58 15.81 75,768 +0.50(+3.27%)
Jan 30, 2013 15.50 15.50 15.02 15.31 21,910 -0.18(-1.16%)
Jan 29, 2013 15.68 15.70 15.25 15.49 19,767 -0.30(-1.90%)
Jan 28, 2013 16.05 16.05 15.26 15.79 68,078 -0.18(-1.13%)
Jan 25, 2013 15.85 16.26 15.78 15.97 16,749 +0.14(+0.88%)
Jan 24, 2013 15.05 15.97 15.02 15.83 17,368 +0.76(+5.04%)
Jan 23, 2013 14.13 15.17 14.13 15.07 45,600 +0.42(+2.87%)
Jan 22, 2013 14.55 14.83 14.40 14.65 35,471 +0.02(+0.14%)
Jan 18, 2013 14.18 14.72 14.17 14.63 50,599 +0.38(+2.67%)
Jan 17, 2013 14.38 14.38 13.81 14.25 95,895 -0.30(-2.06%)
Jan 16, 2013 14.18 14.96 14.11 14.55 224,145 +0.42(+2.97%)
Jan 15, 2013 14.08 14.49 13.75 14.13 57,332 +0.02(+0.14%)
Jan 14, 2013 14.44 14.56 13.90 14.11 73,428 -0.23(-1.60%)
Jan 11, 2013 14.68 14.68 14.22 14.34 9,217 -0.30(-2.05%)
Jan 10, 2013 14.96 15.07 14.53 14.64 67,083 -0.34(-2.27%)
Jan 09, 2013 15.70 15.70 14.84 14.98 59,538 -0.78(-4.95%)
Jan 08, 2013 15.88 15.99 15.69 15.76 14,047 +0.11(+0.70%)
Jan 07, 2013 16.10 16.36 15.52 15.65 23,067 -0.55(-3.40%)
Jan 04, 2013 16.45 16.45 15.94 16.20 42,186 -0.15(-0.92%)
Jan 03, 2013 15.51 16.50 15.50 16.35 19,043 +0.05(+0.31%)
Jan 02, 2013 15.40 16.42 15.31 16.30 43,778 +0.78(+5.03%)
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%)
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.