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 (%)
Jun 28, 2013 21.59 21.73 21.05 21.41 730,499 +0.20(+0.94%)
Jun 26, 2013 20.60 21.30 20.19 21.21 0 +0.73(+3.56%)
Jun 25, 2013 20.20 20.59 19.58 20.48 0 +0.30(+1.49%)
Jun 24, 2013 20.18 20.31 19.60 20.18 0 -0.10(-0.49%)
Jun 21, 2013 20.12 20.69 19.92 20.28 130,647 +0.20(+1.00%)
Jun 20, 2013 20.36 20.52 19.53 20.08 0 -0.58(-2.81%)
Jun 19, 2013 20.80 20.98 20.16 20.66 0 -0.08(-0.39%)
Jun 18, 2013 20.43 21.28 20.37 20.74 0 +0.28(+1.37%)
Jun 17, 2013 20.00 20.66 19.90 20.46 0 +0.59(+2.97%)
Jun 14, 2013 20.00 20.13 19.82 19.87 0 -0.11(-0.55%)
Jun 13, 2013 19.50 20.22 19.50 19.98 72,231 +0.38(+1.94%)
Jun 12, 2013 19.86 20.17 19.53 19.60 75,556 -0.17(-0.86%)
Jun 11, 2013 19.75 19.92 19.25 19.77 47,989 -0.18(-0.90%)
Jun 10, 2013 20.53 20.53 19.91 19.95 0 -0.56(-2.73%)
Jun 07, 2013 20.04 20.56 19.78 20.51 0 +0.51(+2.55%)
Jun 06, 2013 19.11 20.17 18.63 20.00 376,208 +0.84(+4.38%)
Jun 05, 2013 19.46 19.59 18.76 19.16 0 -0.12(-0.62%)
Jun 04, 2013 18.82 19.47 18.82 19.28 0 +0.43(+2.28%)
Jun 03, 2013 18.58 18.92 18.04 18.85 147,510 +0.26(+1.40%)
May 31, 2013 18.84 19.23 18.43 18.59 129,298 -0.29(-1.54%)
May 30, 2013 19.14 19.19 18.37 18.88 103,320 -0.26(-1.36%)
May 29, 2013 19.08 19.30 18.75 19.14 99,172 +0.14(+0.74%)
May 28, 2013 18.99 19.08 18.48 19.00 38,894 +0.21(+1.12%)
May 24, 2013 18.52 19.00 18.50 18.79 0 +0.29(+1.57%)
May 23, 2013 18.50 18.70 18.27 18.50 0 +0.00(+0.00%)
May 22, 2013 18.26 18.64 18.22 18.50 0 +0.23(+1.26%)
May 21, 2013 18.53 18.53 18.21 18.27 0 -0.34(-1.83%)
May 20, 2013 18.10 18.67 18.09 18.61 0 +0.49(+2.70%)
May 17, 2013 18.50 18.90 18.01 18.12 0 -0.37(-2.00%)
May 16, 2013 18.65 18.83 18.34 18.49 33,330 -0.26(-1.39%)
May 15, 2013 19.23 19.23 18.51 18.75 0 +0.61(+3.36%)
May 13, 2013 18.03 18.33 17.68 18.14 102,855 +0.12(+0.67%)
May 10, 2013 17.92 18.05 17.31 18.02 0 +0.00(+0.00%)
May 09, 2013 17.66 18.04 17.51 18.02 0 +0.29(+1.64%)
May 08, 2013 18.19 18.23 16.30 17.73 0 -0.50(-2.74%)
May 07, 2013 18.67 18.75 18.13 18.23 0 -0.40(-2.15%)
May 06, 2013 18.32 19.08 18.12 18.63 0 +0.22(+1.20%)
May 03, 2013 18.29 18.86 17.94 18.41 0 +0.47(+2.62%)
May 02, 2013 18.10 18.69 17.50 17.94 0 +0.77(+4.48%)
May 01, 2013 18.10 18.99 17.16 17.17 160,063 +0.26(+1.54%)
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%)
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.