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 (%)
May 30, 2014 26.91 27.04 26.69 27.01 78,330 +0.17(+0.63%)
May 29, 2014 26.70 26.98 26.51 26.84 79,831 +0.23(+0.86%)
May 28, 2014 26.79 26.83 26.43 26.61 50,521 -0.17(-0.63%)
May 27, 2014 26.63 27.03 26.45 26.78 73,091 +0.37(+1.40%)
May 23, 2014 26.39 26.41 26.41 26.41 37,600 -0.01(-0.04%)
May 22, 2014 26.73 26.73 26.03 26.42 55,222 +0.31(+1.19%)
May 21, 2014 25.80 26.41 25.25 26.11 126,554 +0.41(+1.60%)
May 20, 2014 26.60 26.79 25.38 25.70 151,388 -0.90(-3.38%)
May 19, 2014 25.76 26.62 25.55 26.60 133,985 +0.82(+3.18%)
May 16, 2014 25.58 26.08 25.36 25.78 96,496 +0.11(+0.43%)
May 15, 2014 25.62 25.71 25.32 25.67 136,923 -0.13(-0.50%)
May 14, 2014 26.13 26.13 25.59 25.80 159,157 -0.37(-1.41%)
May 13, 2014 26.55 26.79 25.77 26.17 200,516 -0.37(-1.39%)
May 12, 2014 25.96 26.58 25.45 26.54 382,289 +0.65(+2.51%)
May 09, 2014 26.26 26.41 25.66 25.89 197,197 -0.44(-1.67%)
May 08, 2014 26.48 26.99 26.01 26.33 227,685 +0.34(+1.31%)
May 07, 2014 26.04 26.55 25.68 25.99 139,788 -0.17(-0.65%)
May 06, 2014 26.30 26.73 26.08 26.16 184,098 -0.26(-0.98%)
May 05, 2014 26.25 26.83 25.98 26.42 235,586 +0.07(+0.27%)
May 02, 2014 25.93 26.80 25.57 26.35 260,155 +0.54(+2.09%)
May 01, 2014 25.93 26.10 25.06 25.81 284,620 -0.20(-0.77%)
Apr 30, 2014 26.70 27.00 25.94 26.01 371,715 -0.85(-3.16%)
Apr 29, 2014 25.43 27.71 25.43 26.86 1,148,691 +1.74(+6.93%)
Apr 28, 2014 25.43 25.74 24.62 25.12 364,019 -0.18(-0.71%)
Apr 25, 2014 24.94 25.58 24.65 25.30 295,300 +0.29(+1.16%)
Apr 24, 2014 25.96 26.15 24.93 25.01 395,370 -0.84(-3.25%)
Apr 23, 2014 26.30 26.72 25.83 25.85 281,648 -0.41(-1.56%)
Apr 22, 2014 25.91 26.80 25.71 26.26 386,538 -0.47(-1.76%)
Apr 21, 2014 26.71 26.84 26.45 26.73 116,050 +0.01(+0.04%)
Apr 17, 2014 26.89 26.72 26.72 26.72 206,200 -0.21(-0.78%)
Apr 16, 2014 26.97 27.01 26.45 26.93 240,050 +0.07(+0.26%)
Apr 15, 2014 27.68 27.80 26.72 26.86 212,635 -0.74(-2.68%)
Apr 14, 2014 26.78 27.72 26.18 27.60 245,457 +1.15(+4.35%)
Apr 11, 2014 26.29 26.77 26.08 26.45 118,914 +0.01(+0.04%)
Apr 10, 2014 27.09 27.09 26.28 26.44 188,208 -0.57(-2.11%)
Apr 09, 2014 25.95 27.12 25.90 27.01 205,384 +1.09(+4.21%)
Apr 08, 2014 26.14 26.21 25.80 25.92 280,398 -0.25(-0.96%)
Apr 07, 2014 26.70 26.70 26.11 26.17 432,080 -0.62(-2.31%)
Apr 04, 2014 27.38 27.89 26.32 26.79 221,257 -0.47(-1.72%)
Apr 03, 2014 27.89 28.27 27.15 27.26 165,632 -0.70(-2.50%)
Apr 02, 2014 28.23 28.63 27.84 27.96 147,078 -0.31(-1.10%)
Apr 01, 2014 27.88 28.32 27.45 28.27 236,438 +0.38(+1.36%)
Mar 31, 2014 27.59 27.95 27.45 27.89 312,500 +0.44(+1.61%)
Mar 28, 2014 27.17 27.59 27.06 27.45 344,606 +0.25(+0.92%)
Mar 27, 2014 27.67 27.76 26.86 27.20 386,178 -0.47(-1.70%)
Mar 26, 2014 29.21 29.61 27.62 27.67 434,205 -1.38(-4.75%)
Mar 25, 2014 28.53 29.22 27.98 29.05 385,040 +0.64(+2.25%)
Mar 24, 2014 28.24 28.79 27.60 28.41 383,310 +0.25(+0.89%)
Mar 21, 2014 28.06 28.33 27.57 28.16 498,758 +0.30(+1.08%)
Mar 20, 2014 27.13 28.19 27.12 27.86 246,735 +0.80(+2.96%)
Mar 19, 2014 27.68 28.08 27.00 27.06 274,700 -0.62(-2.24%)
Mar 18, 2014 27.75 28.07 27.23 27.68 265,543 +0.05(+0.18%)
Mar 17, 2014 27.21 27.88 26.95 27.63 198,207 +0.52(+1.92%)
Mar 14, 2014 27.02 27.30 26.10 27.11 371,136 +0.02(+0.07%)
Mar 13, 2014 27.23 27.50 26.71 27.09 222,784 -0.08(-0.29%)
Mar 12, 2014 26.67 27.18 26.43 27.17 200,023 +0.42(+1.57%)
Mar 11, 2014 26.12 26.90 26.09 26.75 333,495 +0.69(+2.65%)
Mar 10, 2014 25.33 26.48 25.23 26.06 406,840 +0.74(+2.92%)
Mar 07, 2014 25.52 25.70 24.88 25.32 459,020 -0.07(-0.28%)
Mar 06, 2014 25.50 25.84 24.97 25.39 283,484 -0.14(-0.55%)
Mar 05, 2014 26.26 26.26 25.21 25.53 187,713 -0.77(-2.93%)
Mar 04, 2014 26.17 26.49 25.84 26.30 280,484 +0.33(+1.27%)
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.