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 (%)
Mar 28, 2013 16.84 16.84 16.50 16.60 59,610 -0.18(-1.07%)
Mar 27, 2013 16.73 16.86 16.62 16.78 121,176 -0.05(-0.30%)
Mar 26, 2013 16.94 16.98 16.57 16.83 27,147 -0.03(-0.18%)
Mar 25, 2013 16.89 16.90 16.65 16.86 61,319 +0.08(+0.48%)
Mar 22, 2013 16.90 17.04 16.75 16.78 219,784 -0.19(-1.12%)
Mar 21, 2013 16.87 17.06 16.81 16.97 55,695 -0.01(-0.06%)
Mar 20, 2013 17.02 17.09 16.77 16.98 165,748 -0.09(-0.53%)
Mar 19, 2013 17.02 17.11 16.75 17.07 83,615 +0.12(+0.71%)
Mar 18, 2013 17.20 17.20 16.76 16.95 70,892 -0.05(-0.26%)
Mar 15, 2013 17.05 17.22 16.93 17.00 62,607 -0.02(-0.09%)
Mar 14, 2013 17.01 17.13 16.93 17.01 50,532 +0.04(+0.24%)
Mar 13, 2013 17.24 17.24 16.89 16.97 259,542 -0.05(-0.29%)
Mar 12, 2013 17.19 17.19 17.00 17.02 151,631 -0.10(-0.58%)
Mar 11, 2013 17.00 17.25 17.00 17.12 281,187 +0.12(+0.71%)
Mar 08, 2013 17.75 18.12 16.90 17.00 2,795,883 -0.82(-4.60%)
Mar 07, 2013 18.25 18.41 17.29 17.82 102,949 -0.66(-3.57%)
Mar 06, 2013 17.87 18.62 17.33 18.48 41,855 +0.59(+3.30%)
Mar 05, 2013 18.00 18.28 17.41 17.89 28,813 -0.33(-1.81%)
Mar 04, 2013 17.60 18.42 17.45 18.22 24,338 +0.42(+2.36%)
Mar 01, 2013 17.45 17.84 17.25 17.80 28,781 +0.21(+1.19%)
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%)
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.