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 (%)
Apr 30, 2013 16.51 16.99 16.28 16.91 0 +0.20(+1.20%)
Apr 29, 2013 16.50 16.92 16.36 16.71 124,684 +0.16(+0.97%)
Apr 26, 2013 16.59 16.68 16.23 16.55 38,542 -0.03(-0.18%)
Apr 25, 2013 16.30 16.71 15.63 16.58 22,281 +0.27(+1.66%)
Apr 24, 2013 16.53 16.63 16.22 16.31 0 -0.21(-1.27%)
Apr 23, 2013 16.69 16.77 16.38 16.52 38,279 +0.11(+0.67%)
Apr 22, 2013 16.28 16.64 16.25 16.41 48,668 +0.20(+1.23%)
Apr 19, 2013 16.18 16.35 15.91 16.21 35,595 +0.00(+0.00%)
Apr 18, 2013 16.36 16.51 16.03 16.21 27,487 -0.04(-0.25%)
Apr 17, 2013 16.38 16.53 15.91 16.25 20,321 -0.18(-1.10%)
Apr 16, 2013 15.91 16.53 15.91 16.43 26,361 +0.66(+4.19%)
Apr 15, 2013 16.87 16.93 15.70 15.77 31,883 -1.14(-6.74%)
Apr 12, 2013 17.18 17.18 16.55 16.91 27,872 -0.28(-1.63%)
Apr 11, 2013 17.08 17.37 16.86 17.19 41,891 +0.12(+0.70%)
Apr 10, 2013 16.51 17.13 16.51 17.07 18,680 +0.33(+1.97%)
Apr 09, 2013 16.80 16.96 16.58 16.74 36,482 -0.10(-0.59%)
Apr 08, 2013 17.00 17.00 16.66 16.84 20,455 -0.18(-1.06%)
Apr 05, 2013 16.76 17.12 16.75 17.02 45,103 +0.12(+0.71%)
Apr 04, 2013 16.91 17.01 16.75 16.90 99,814 +0.05(+0.30%)
Apr 03, 2013 16.87 16.96 16.54 16.85 128,344 -0.06(-0.35%)
Apr 02, 2013 16.93 16.99 16.85 16.91 101,422 +0.02(+0.12%)
Apr 01, 2013 16.64 16.93 16.51 16.89 56,626 +0.29(+1.75%)
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%)
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%)
Dec 04, 2012 14.40 15.15 14.38 14.56 45,787 -0.25(-1.69%)
Nov 30, 2012 14.53 15.41 13.93 14.81 79,844 +0.40(+2.78%)
Nov 29, 2012 14.39 14.79 14.17 14.41 33,280 +0.12(+0.84%)
Nov 28, 2012 14.50 15.19 14.02 14.29 60,822 -0.36(-2.46%)
Nov 27, 2012 13.98 14.94 13.92 14.65 66,423 +0.74(+5.32%)
Nov 26, 2012 13.99 14.19 13.82 13.91 25,825 -0.06(-0.43%)
Nov 23, 2012 13.71 14.18 13.15 13.97 17,036 +0.25(+1.82%)
Nov 21, 2012 13.67 14.09 13.57 13.72 21,788 +0.07(+0.51%)
Nov 20, 2012 14.05 14.18 13.17 13.65 75,630 -0.51(-3.60%)
Nov 19, 2012 14.58 15.48 13.85 14.16 167,619 -0.28(-1.94%)
Nov 16, 2012 12.91 14.74 12.67 14.44 166,431 +1.48(+11.42%)
Nov 15, 2012 13.32 13.32 12.80 12.96 48,105 -0.32(-2.41%)
Nov 14, 2012 13.20 13.87 13.19 13.28 104,095 +0.12(+0.91%)
Nov 13, 2012 13.40 13.70 12.94 13.16 73,856 -0.35(-2.59%)
Nov 12, 2012 14.15 14.26 13.31 13.51 88,134 -0.59(-4.18%)
Nov 09, 2012 14.90 15.08 14.04 14.10 33,909 -0.80(-5.37%)
Nov 08, 2012 14.86 15.26 14.64 14.90 25,036 -0.10(-0.67%)
Nov 07, 2012 15.10 15.40 14.68 15.00 32,095 -0.21(-1.38%)
Nov 06, 2012 15.19 15.46 15.00 15.21 126,215 -0.09(-0.59%)
Nov 05, 2012 14.50 15.47 14.41 15.30 169,668 +0.84(+5.81%)
Nov 02, 2012 14.75 14.91 13.83 14.46 54,407 -0.22(-1.50%)
Nov 01, 2012 14.74 14.87 14.46 14.68 100,312 -0.12(-0.81%)
Oct 31, 2012 15.29 15.29 14.47 14.80 62,882 -0.43(-2.82%)
Oct 26, 2012 15.18 15.23 15.23 15.23 43,900 +0.00(+0.00%)
Oct 25, 2012 15.94 15.94 14.92 15.23 86,111 -0.58(-3.67%)
Oct 24, 2012 15.56 15.88 14.99 15.81 111,806 +0.24(+1.54%)
Oct 23, 2012 15.60 15.93 15.30 15.57 59,512 -0.17(-1.08%)
Oct 19, 2012 15.66 15.76 15.08 15.74 79,341 -0.16(-1.01%)
Oct 18, 2012 15.63 16.04 15.28 15.90 106,898 +0.32(+2.05%)
Oct 17, 2012 16.69 16.84 15.40 15.58 172,236 -0.83(-5.06%)
Oct 16, 2012 15.19 16.70 15.19 16.41 419,699 +1.41(+9.40%)
Oct 15, 2012 14.70 15.40 14.70 15.00 85,193 +0.30(+2.04%)
Oct 12, 2012 14.92 15.44 14.65 14.70 77,803 -0.04(-0.27%)
Oct 11, 2012 15.00 15.09 14.51 14.74 20,425 -0.21(-1.40%)
Oct 10, 2012 15.58 15.58 14.76 14.95 26,703 -0.58(-3.73%)
Oct 09, 2012 15.99 16.16 15.26 15.53 66,830 -0.19(-1.21%)
Oct 08, 2012 16.09 16.09 14.25 15.72 58,372 -0.19(-1.19%)
Oct 05, 2012 16.66 16.74 15.87 15.91 85,811 -0.48(-2.93%)
Oct 04, 2012 15.74 16.70 15.61 16.39 88,798 +0.87(+5.61%)
Oct 03, 2012 15.32 15.75 15.00 15.52 31,450 +0.22(+1.44%)
Oct 02, 2012 15.10 15.41 14.51 15.30 89,144 +0.21(+1.39%)
Oct 01, 2012 14.90 15.35 14.48 15.09 37,138 +0.19(+1.28%)
Sep 28, 2012 15.12 15.57 14.29 14.90 856,385 -0.29(-1.91%)
Sep 27, 2012 14.85 15.59 14.32 15.19 113,630 +0.35(+2.36%)
Sep 26, 2012 14.93 14.96 14.60 14.84 25,416 -0.16(-1.07%)
Sep 25, 2012 14.40 15.14 14.38 15.00 65,045 +0.74(+5.19%)
Sep 24, 2012 14.49 14.49 14.00 14.26 27,277 -0.16(-1.11%)
Sep 21, 2012 14.78 14.97 14.30 14.42 42,570 -0.35(-2.37%)
Sep 20, 2012 14.71 14.87 14.65 14.77 11,590 +0.03(+0.20%)
Sep 19, 2012 14.91 15.00 14.69 14.74 20,671 -0.18(-1.21%)
Sep 18, 2012 14.52 15.16 14.26 14.92 34,663 +0.53(+3.68%)
Sep 17, 2012 14.79 15.46 14.00 14.39 53,238 -0.50(-3.36%)
Sep 14, 2012 14.83 14.95 14.24 14.89 20,461 +0.14(+0.95%)
Sep 13, 2012 14.40 14.95 14.40 14.75 21,601 +0.37(+2.57%)
Sep 12, 2012 14.67 14.76 14.19 14.38 53,685 -0.39(-2.64%)
Sep 11, 2012 14.29 15.21 14.29 14.77 34,397 +0.48(+3.36%)
Sep 10, 2012 14.86 14.86 13.87 14.29 49,924 -0.70(-4.67%)
Sep 07, 2012 14.71 15.00 14.71 14.99 53,042 +0.17(+1.15%)
Sep 06, 2012 14.31 14.82 14.15 14.82 41,733 +0.49(+3.42%)
Sep 05, 2012 14.50 14.50 13.58 14.33 15,564 -0.09(-0.62%)
Sep 04, 2012 14.87 14.90 14.02 14.42 53,833 -0.42(-2.83%)
Aug 31, 2012 14.79 14.84 14.34 14.84 7,746 +0.16(+1.09%)
Aug 30, 2012 13.37 14.78 13.26 14.68 74,172 +1.28(+9.55%)
Aug 29, 2012 13.28 13.47 13.10 13.40 280,936 +0.40(+3.08%)
Aug 27, 2012 12.80 13.25 12.75 13.00 212,564 +0.27(+2.12%)
Aug 24, 2012 12.75 12.80 12.70 12.73 28,373 -0.02(-0.16%)
Aug 23, 2012 12.75 12.79 12.62 12.75 47,991 -0.04(-0.31%)
Aug 22, 2012 12.55 12.85 12.55 12.79 60,960 +0.23(+1.83%)
Aug 21, 2012 12.60 12.99 12.26 12.56 152,553 -0.09(-0.71%)
Aug 20, 2012 12.11 12.79 12.00 12.65 35,928 +0.49(+4.03%)
Aug 17, 2012 12.03 12.40 11.73 12.16 140,024 -0.04(-0.33%)
Aug 16, 2012 12.39 12.39 12.01 12.20 45,929 +0.06(+0.49%)
Aug 15, 2012 12.30 12.42 12.05 12.14 26,676 -0.16(-1.30%)
Aug 14, 2012 12.28 12.63 12.17 12.30 49,971 -0.01(-0.08%)
Aug 13, 2012 12.43 12.49 12.03 12.31 92,861 -0.13(-1.05%)
Aug 10, 2012 12.89 12.89 12.40 12.44 64,924 -0.26(-2.05%)
Aug 09, 2012 12.94 12.94 12.65 12.70 24,868 -0.26(-2.01%)
Aug 08, 2012 13.08 13.88 12.93 12.96 52,537 -0.14(-1.07%)
Aug 07, 2012 13.08 13.22 12.76 13.10 42,311 +0.09(+0.69%)
Aug 06, 2012 14.85 14.85 12.96 13.01 90,439 +0.01(+0.08%)
Aug 03, 2012 12.99 13.06 12.69 13.00 47,836 +0.20(+1.56%)
Aug 02, 2012 12.94 13.24 12.33 12.80 114,760 -0.21(-1.58%)
Aug 01, 2012 13.10 13.10 12.75 13.01 69,432 +0.01(+0.04%)
Jul 31, 2012 13.08 13.32 12.85 13.00 307,120 -0.07(-0.54%)
Jul 30, 2012 13.00 13.20 13.00 13.07 371,153 +0.07(+0.54%)
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.