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, 2018 8.550 9.000 8.450 8.550 1,243,664 -0.88(-9.28%)
Jul 30, 2018 10.55 10.95 8.850 9.425 909,989 -1.12(-10.66%)
Jul 27, 2018 12.05 12.10 10.10 10.55 1,054,500 -0.35(-3.21%)
Jul 26, 2018 11.05 11.25 10.80 10.90 370,323 -0.10(-0.91%)
Jul 25, 2018 11.05 11.25 10.85 11.00 380,945 -0.05(-0.45%)
Jul 24, 2018 11.80 11.00 11.05 181,713 -0.55(-4.74%)
Jul 23, 2018 11.60 11.85 11.50 11.60 220,871 -0.05(-0.43%)
Jul 20, 2018 11.85 11.95 11.35 11.65 299,190 -0.20(-1.69%)
Jul 19, 2018 11.75 11.95 11.65 11.85 258,708 +0.05(+0.42%)
Jul 18, 2018 11.80 11.95 11.50 11.80 364,637 -0.05(-0.42%)
Jul 17, 2018 11.55 11.90 11.55 11.85 192,649 +0.35(+3.04%)
Jul 16, 2018 11.60 11.60 11.10 11.50 291,197 -0.10(-0.86%)
Jul 13, 2018 11.55 11.85 11.55 11.60 363,055 -0.10(-0.85%)
Jul 12, 2018 12.20 12.40 11.65 11.70 191,131 -0.45(-3.70%)
Jul 11, 2018 12.15 12.45 12.10 12.15 259,087 +0.00(+0.00%)
Jul 10, 2018 12.30 12.35 12.10 12.15 183,509 -0.15(-1.22%)
Jul 09, 2018 12.45 12.53 12.20 12.30 132,951 -0.05(-0.40%)
Jul 06, 2018 12.35 12.53 12.35 12.35 178,969 +0.00(+0.00%)
Jul 05, 2018 12.50 12.50 12.35 12.35 114,309 -0.10(-0.80%)
Jul 03, 2018 12.45 12.45 12.45 0 -0.10(-0.80%)
Jul 02, 2018 12.55 12.65 12.30 12.55 199,386 -0.05(-0.40%)
Jun 29, 2018 13.00 13.00 12.60 12.60 84,570 -0.38(-2.89%)
Jun 28, 2018 12.95 13.15 12.65 12.97 218,810 -0.08(-0.57%)
Jun 27, 2018 13.00 13.25 12.70 13.05 304,877 +0.00(+0.00%)
Jun 26, 2018 13.10 13.10 12.85 13.05 120,863 +0.00(+0.00%)
Jun 25, 2018 13.35 13.55 12.95 13.05 150,143 -0.40(-2.97%)
Jun 22, 2018 13.00 13.45 12.85 13.45 477,576 +0.50(+3.86%)
Jun 21, 2018 12.90 13.20 12.80 12.95 193,561 +0.15(+1.17%)
Jun 20, 2018 12.60 12.85 12.45 12.80 169,478 +0.20(+1.59%)
Jun 19, 2018 12.60 12.75 12.40 12.60 275,828 -0.05(-0.40%)
Jun 18, 2018 12.90 12.95 12.65 12.65 267,767 -0.20(-1.56%)
Jun 15, 2018 12.95 12.65 12.85 210,045 +0.20(+1.58%)
Jun 14, 2018 12.85 12.90 12.50 12.65 191,820 -0.20(-1.56%)
Jun 13, 2018 13.15 13.20 12.80 12.85 141,624 -0.25(-1.91%)
Jun 12, 2018 13.10 13.40 12.90 13.10 207,476 +0.05(+0.38%)
Jun 11, 2018 13.30 13.45 12.95 13.05 318,855 -0.20(-1.51%)
Jun 08, 2018 13.65 13.65 13.25 13.25 215,343 -0.45(-3.28%)
Jun 07, 2018 13.25 14.05 13.15 13.70 487,944 +0.50(+3.79%)
Jun 06, 2018 13.20 13.65 13.00 13.20 835,291 +0.00(+0.00%)
Jun 05, 2018 13.20 13.45 12.88 13.20 198,399 +0.00(+0.00%)
Jun 04, 2018 13.25 13.50 13.15 13.20 180,393 -0.05(-0.38%)
Jun 01, 2018 13.30 13.55 13.15 13.25 236,851 +0.00(+0.00%)
May 31, 2018 13.70 13.70 13.25 13.25 182,693 -0.40(-2.93%)
May 30, 2018 13.50 13.75 13.50 13.65 153,050 +0.15(+1.11%)
May 29, 2018 13.65 13.80 13.40 13.50 137,655 -0.15(-1.10%)
May 25, 2018 13.65 13.65 13.65 0 -0.30(-2.15%)
May 24, 2018 13.80 14.10 13.70 13.95 332,010 +0.10(+0.72%)
May 23, 2018 13.60 13.90 13.55 13.85 149,087 +0.20(+1.47%)
May 22, 2018 14.00 14.05 13.55 13.65 154,342 -0.30(-2.15%)
May 21, 2018 13.70 14.10 13.70 13.95 130,960 +0.30(+2.20%)
May 18, 2018 14.70 14.70 13.65 13.65 393,577 -1.00(-6.83%)
May 17, 2018 14.95 15.10 14.60 14.65 164,434 -0.35(-2.33%)
May 16, 2018 14.90 15.10 14.80 15.00 243,782 +0.20(+1.35%)
May 15, 2018 14.85 15.25 14.75 14.80 210,857 +0.05(+0.34%)
May 14, 2018 15.05 15.60 14.40 14.75 261,302 -0.35(-2.32%)
May 11, 2018 15.15 15.32 14.90 15.10 161,835 +0.00(+0.00%)
May 10, 2018 15.95 15.95 14.95 15.10 203,099 -0.55(-3.51%)
May 09, 2018 15.40 16.00 15.05 15.65 395,371 +0.30(+1.95%)
May 08, 2018 15.00 15.55 14.75 15.35 873,201 -0.30(-1.92%)
May 07, 2018 16.35 16.60 14.50 15.65 1,415,103 -1.30(-7.67%)
May 04, 2018 15.85 17.00 15.50 16.95 498,481 +1.05(+6.60%)
May 03, 2018 16.15 16.20 15.85 15.90 62,118 -0.35(-2.15%)
May 02, 2018 16.05 16.35 15.90 16.25 60,592 +0.20(+1.25%)
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.