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 (%)
Jul 31, 2014 21.75 22.01 21.30 21.32 185,910 -0.63(-2.87%)
Jul 30, 2014 21.57 22.01 21.38 21.95 235,796 +0.42(+1.95%)
Jul 29, 2014 21.72 21.85 21.04 21.53 235,522 -0.14(-0.65%)
Jul 28, 2014 21.74 21.83 21.50 21.67 373,918 -0.06(-0.28%)
Jul 25, 2014 21.93 22.07 21.45 21.73 369,128 -0.28(-1.27%)
Jul 24, 2014 22.37 22.45 21.87 22.01 405,296 -0.29(-1.30%)
Jul 23, 2014 22.25 22.73 21.61 22.30 723,510 +0.09(+0.41%)
Jul 22, 2014 23.95 23.95 20.63 22.21 3,142,207 -3.02(-11.97%)
Jul 21, 2014 25.32 25.65 25.10 25.23 254,806 -0.08(-0.32%)
Jul 18, 2014 25.33 26.15 25.29 25.31 285,666 -0.07(-0.28%)
Jul 17, 2014 25.34 25.81 25.31 25.38 141,270 -0.18(-0.70%)
Jul 16, 2014 25.97 26.13 25.29 25.56 129,503 -0.21(-0.81%)
Jul 15, 2014 26.02 26.20 25.60 25.77 137,351 -0.19(-0.73%)
Jul 14, 2014 26.62 26.62 25.67 25.96 411,623 -0.43(-1.63%)
Jul 11, 2014 26.70 26.78 26.06 26.39 252,654 -0.41(-1.53%)
Jul 10, 2014 26.94 27.25 26.78 26.80 131,600 -0.62(-2.26%)
Jul 09, 2014 27.26 27.63 27.15 27.42 217,709 +0.27(+0.99%)
Jul 08, 2014 27.36 27.65 26.98 27.15 200,307 -0.22(-0.80%)
Jul 07, 2014 27.85 27.91 27.28 27.37 150,649 -0.59(-2.11%)
Jul 03, 2014 27.73 27.96 27.96 27.96 41,100 +0.27(+0.98%)
Jul 02, 2014 28.08 28.21 27.58 27.69 123,784 -0.42(-1.49%)
Jul 01, 2014 27.65 28.18 27.55 28.11 185,934 +0.55(+2.00%)
Jun 30, 2014 27.65 27.68 27.15 27.56 196,275 -0.07(-0.25%)
Jun 27, 2014 27.83 28.04 27.51 27.63 2,044,357 -0.28(-1.00%)
Jun 26, 2014 27.70 27.94 27.27 27.91 229,038 +0.21(+0.76%)
Jun 25, 2014 27.98 27.99 27.37 27.70 155,381 -0.17(-0.61%)
Jun 24, 2014 27.88 28.07 27.77 27.87 199,925 -0.06(-0.21%)
Jun 23, 2014 27.85 28.21 27.62 27.93 320,570 +0.06(+0.22%)
Jun 20, 2014 26.74 28.14 26.51 27.87 453,277 +1.18(+4.42%)
Jun 19, 2014 25.96 26.72 25.49 26.69 341,031 +0.79(+3.05%)
Jun 18, 2014 26.19 26.42 25.76 25.90 258,535 -0.34(-1.30%)
Jun 17, 2014 26.11 26.54 25.92 26.24 242,747 +0.00(+0.00%)
Jun 16, 2014 25.64 26.45 25.36 26.24 298,250 +0.67(+2.62%)
Jun 13, 2014 26.43 26.44 25.43 25.57 348,191 -0.91(-3.44%)
Jun 12, 2014 27.25 27.26 26.24 26.48 292,055 -0.89(-3.25%)
Jun 11, 2014 27.43 27.52 27.23 27.37 169,868 -0.18(-0.65%)
Jun 10, 2014 27.15 27.70 27.07 27.55 212,467 +0.31(+1.14%)
Jun 06, 2014 27.79 27.83 27.17 27.24 361,739 +0.32(+1.19%)
Jun 05, 2014 27.39 27.57 26.76 26.92 328,852 -0.35(-1.28%)
Jun 04, 2014 27.18 27.42 26.95 27.27 114,534 -0.02(-0.07%)
Jun 03, 2014 27.11 27.49 26.97 27.29 113,109 -0.01(-0.04%)
Jun 02, 2014 26.93 27.58 26.74 27.30 210,314 +0.29(+1.07%)
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%)
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.