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, 2018 17.05 17.20 16.65 16.65 320,588 -0.40(-2.35%)
Feb 27, 2018 17.40 17.50 17.00 17.05 186,956 -0.35(-2.01%)
Feb 26, 2018 17.40 17.55 17.10 17.40 207,135 +0.10(+0.58%)
Feb 23, 2018 17.25 17.55 17.00 17.30 227,914 +0.15(+0.87%)
Feb 22, 2018 17.45 17.50 17.05 17.15 249,274 -0.20(-1.15%)
Feb 21, 2018 17.00 17.65 16.90 17.35 213,739 +0.20(+1.17%)
Feb 20, 2018 17.52 17.35 17.15 161,870 -0.20(-1.15%)
Feb 16, 2018 17.35 17.35 17.35 0 -0.25(-1.42%)
Feb 15, 2018 17.65 17.70 17.65 17.60 274,746 +0.05(+0.28%)
Feb 14, 2018 17.40 17.77 17.40 17.55 376,042 +0.05(+0.29%)
Feb 13, 2018 17.30 17.55 17.15 17.50 119,489 +0.10(+0.57%)
Feb 12, 2018 17.20 17.55 16.80 17.40 222,359 +0.25(+1.46%)
Feb 09, 2018 17.50 17.50 16.80 17.15 276,793 -0.20(-1.15%)
Feb 08, 2018 17.60 17.65 17.30 17.35 136,370 -0.20(-1.14%)
Feb 07, 2018 17.35 17.80 17.35 17.55 141,641 +0.15(+0.86%)
Feb 06, 2018 17.25 17.70 17.00 17.40 229,053 -0.18(-1.00%)
Feb 05, 2018 17.55 17.80 17.30 17.57 199,961 -0.03(-0.14%)
Feb 02, 2018 17.60 17.68 17.45 17.60 186,629 -0.05(-0.28%)
Feb 01, 2018 17.45 17.70 17.20 17.65 187,911 +0.15(+0.86%)
Jan 31, 2018 17.55 17.65 17.40 17.50 194,562 +0.05(+0.29%)
Jan 30, 2018 17.40 17.45 17.25 17.45 144,812 -0.15(-0.85%)
Jan 29, 2018 17.30 17.75 17.25 17.60 177,976 +0.20(+1.15%)
Jan 26, 2018 17.50 17.60 17.30 17.40 87,023 -0.15(-0.85%)
Jan 25, 2018 17.50 17.60 17.30 17.55 121,053 +0.05(+0.29%)
Jan 24, 2018 17.70 17.95 17.25 17.50 166,268 -0.05(-0.28%)
Jan 23, 2018 17.55 17.65 17.25 17.55 144,097 +0.10(+0.57%)
Jan 22, 2018 17.50 17.60 16.95 17.45 311,759 -0.05(-0.29%)
Jan 19, 2018 17.15 17.55 17.15 17.50 153,658 +0.35(+2.04%)
Jan 18, 2018 16.85 17.25 16.65 17.15 292,597 +0.30(+1.78%)
Jan 17, 2018 16.50 16.95 16.35 16.85 152,971 +0.30(+1.81%)
Jan 16, 2018 17.00 17.05 16.35 16.55 239,529 -0.45(-2.65%)
Jan 12, 2018 17.00 17.00 17.00 0 +1.05(+6.58%)
Jan 11, 2018 15.45 16.25 15.40 15.95 1,169,702 +0.70(+4.59%)
Jan 10, 2018 15.25 1,015,039 +0.15(+0.99%)
Jan 09, 2018 14.95 15.43 14.95 15.10 834,775 +0.10(+0.67%)
Jan 08, 2018 15.15 15.15 14.35 15.00 276,619 -0.15(-0.99%)
Jan 05, 2018 15.00 15.25 14.75 15.15 544,871 +0.25(+1.68%)
Jan 04, 2018 15.35 15.45 14.90 14.90 145,259 -0.45(-2.93%)
Jan 03, 2018 15.30 15.45 15.15 15.35 177,030 +0.10(+0.66%)
Jan 02, 2018 15.25 15.45 15.15 15.25 59,084 +0.00(+0.00%)
Dec 29, 2017 15.25 15.25 15.25 0 -0.15(-0.97%)
Dec 28, 2017 15.50 15.60 15.30 15.40 40,511 -0.05(-0.32%)
Dec 27, 2017 15.50 15.70 15.32 15.45 75,312 +0.00(+0.00%)
Dec 26, 2017 15.45 15.60 15.40 15.45 60,663 +0.00(+0.00%)
Dec 22, 2017 15.80 15.80 15.40 15.45 208,635 -0.40(-2.52%)
Dec 21, 2017 15.55 15.90 15.55 15.85 68,450 +0.25(+1.60%)
Dec 20, 2017 15.50 15.95 15.50 15.60 150,205 +0.10(+0.65%)
Dec 19, 2017 15.25 15.60 15.15 15.50 278,455 +0.30(+1.97%)
Dec 18, 2017 15.35 15.35 15.15 15.20 126,828 -0.05(-0.33%)
Dec 15, 2017 15.25 15.55 15.18 15.25 219,576 +0.05(+0.33%)
Dec 14, 2017 15.15 15.45 15.00 15.20 295,301 +0.05(+0.33%)
Dec 13, 2017 14.90 15.28 14.85 15.15 156,641 +0.25(+1.68%)
Dec 12, 2017 15.05 15.25 14.90 14.90 101,968 -0.15(-1.00%)
Dec 11, 2017 14.75 15.20 14.75 15.05 138,108 +0.25(+1.69%)
Dec 08, 2017 14.70 14.90 14.50 14.80 102,577 +0.20(+1.37%)
Dec 07, 2017 14.40 14.65 14.40 14.60 115,877 +0.15(+1.04%)
Dec 06, 2017 14.85 15.05 14.40 14.45 119,147 -0.45(-3.02%)
Dec 05, 2017 15.20 15.20 14.85 14.90 94,387 -0.25(-1.65%)
Dec 04, 2017 14.85 15.45 14.85 15.15 148,640 +0.40(+2.71%)
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.