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 (%)
Aug 30, 2013 20.12 20.30 19.15 19.23 0 -0.85(-4.23%)
Aug 29, 2013 19.89 20.14 19.89 20.08 109,957 +0.21(+1.06%)
Aug 28, 2013 19.82 19.94 19.54 19.87 0 +0.11(+0.56%)
Aug 27, 2013 19.88 20.25 19.63 19.76 217,754 -0.38(-1.89%)
Aug 26, 2013 20.29 20.53 19.96 20.14 0 -0.08(-0.40%)
Aug 23, 2013 20.16 20.34 19.99 20.22 0 +0.11(+0.55%)
Aug 22, 2013 20.13 20.20 19.71 20.11 60,899 +0.07(+0.35%)
Aug 21, 2013 19.71 20.40 19.67 20.04 0 +0.25(+1.26%)
Aug 20, 2013 19.36 19.91 19.26 19.79 236,908 +0.43(+2.22%)
Aug 19, 2013 20.20 20.46 19.29 19.36 140,577 -0.91(-4.49%)
Aug 16, 2013 19.49 20.34 19.48 20.27 0 +0.63(+3.21%)
Aug 15, 2013 20.28 20.29 19.49 19.64 111,324 -0.78(-3.82%)
Aug 14, 2013 20.46 20.64 20.12 20.42 108,642 -0.11(-0.54%)
Aug 13, 2013 20.90 20.90 20.25 20.53 60,396 -0.28(-1.35%)
Aug 12, 2013 20.31 21.00 20.30 20.81 100,295 +0.59(+2.92%)
Aug 09, 2013 20.89 20.95 20.07 20.22 159,902 -0.66(-3.16%)
Aug 08, 2013 20.99 21.19 20.68 20.88 52,698 -0.06(-0.29%)
Aug 07, 2013 20.96 21.28 20.73 20.94 83,476 -0.02(-0.10%)
Aug 06, 2013 21.21 21.51 20.66 20.96 185,189 -0.35(-1.64%)
Aug 05, 2013 21.05 21.59 21.00 21.31 662,486 +0.10(+0.47%)
Aug 02, 2013 21.12 21.63 21.03 21.21 218,714 -0.05(-0.24%)
Aug 01, 2013 21.09 21.28 20.77 21.26 140,409 +0.22(+1.05%)
Jul 31, 2013 21.16 21.32 20.99 21.04 0 -0.14(-0.66%)
Jul 30, 2013 21.26 21.33 21.00 21.18 0 +0.02(+0.09%)
Jul 29, 2013 21.25 21.39 21.00 21.16 0 -0.10(-0.47%)
Jul 26, 2013 21.84 21.85 21.23 21.26 0 -0.54(-2.48%)
Jul 25, 2013 21.69 22.48 21.29 21.80 0 +0.07(+0.32%)
Jul 24, 2013 21.54 21.85 20.98 21.73 0 +0.22(+1.02%)
Jul 23, 2013 22.24 22.24 21.40 21.51 0 -1.39(-6.07%)
Jul 22, 2013 22.87 23.06 22.54 22.90 0 -0.06(-0.26%)
Jul 19, 2013 22.61 23.34 22.56 22.96 0 +0.32(+1.41%)
Jul 18, 2013 22.18 22.67 22.16 22.64 0 +0.44(+1.98%)
Jul 17, 2013 21.42 22.24 21.28 22.20 154,237 +0.92(+4.32%)
Jul 16, 2013 22.40 22.47 20.80 21.28 0 -1.31(-5.80%)
Jul 15, 2013 21.84 22.60 21.84 22.59 0 +0.83(+3.81%)
Jul 12, 2013 21.99 22.27 21.44 21.76 0 -0.21(-0.96%)
Jul 11, 2013 22.18 22.35 21.86 21.97 0 -0.02(-0.09%)
Jul 10, 2013 22.13 22.23 21.44 21.99 0 -0.10(-0.45%)
Jul 09, 2013 22.28 22.77 22.05 22.09 0 -0.05(-0.23%)
Jul 08, 2013 22.47 23.22 22.07 22.14 0 -0.21(-0.94%)
Jul 05, 2013 21.62 22.39 21.41 22.35 0 +0.89(+4.15%)
Jul 03, 2013 21.63 22.09 21.26 21.46 0 -0.23(-1.06%)
Jul 02, 2013 20.93 21.73 20.93 21.69 0 +0.69(+3.29%)
Jul 01, 2013 21.40 21.68 20.50 21.00 0 -0.41(-1.91%)
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%)
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.