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 31, 2015 14.60 15.10 14.58 14.84 191,370 +0.25(+1.71%)
Aug 28, 2015 14.44 14.62 14.29 14.59 192,517 +0.10(+0.69%)
Aug 27, 2015 14.52 14.62 14.27 14.49 161,025 +0.11(+0.76%)
Aug 26, 2015 14.39 14.43 13.93 14.38 272,159 +0.22(+1.55%)
Aug 25, 2015 14.76 14.76 14.03 14.16 458,609 -0.12(-0.84%)
Aug 24, 2015 14.26 15.04 14.03 14.28 342,929 -0.47(-3.19%)
Aug 21, 2015 14.50 14.93 14.28 14.75 283,970 +0.03(+0.20%)
Aug 20, 2015 15.09 15.14 14.68 14.72 152,860 -0.44(-2.90%)
Aug 19, 2015 15.18 15.30 15.02 15.16 120,650 -0.05(-0.33%)
Aug 18, 2015 15.38 16.01 15.16 15.21 165,222 -0.24(-1.55%)
Aug 17, 2015 15.43 15.52 15.21 15.45 142,889 +0.02(+0.13%)
Aug 14, 2015 15.45 15.71 15.32 15.43 173,283 -0.07(-0.45%)
Aug 13, 2015 15.36 15.74 15.32 15.50 146,380 +0.12(+0.78%)
Aug 12, 2015 15.24 15.42 15.19 15.38 185,499 +0.07(+0.46%)
Aug 11, 2015 15.14 15.42 15.14 15.31 208,911 -0.03(-0.20%)
Aug 10, 2015 15.34 15.46 15.19 15.34 289,337 +0.14(+0.92%)
Aug 07, 2015 15.21 15.45 14.98 15.20 377,278 -0.13(-0.85%)
Aug 06, 2015 15.47 15.63 15.07 15.33 294,800 -0.17(-1.10%)
Aug 05, 2015 15.71 15.96 15.40 15.50 288,161 -0.19(-1.21%)
Aug 04, 2015 15.99 16.01 15.57 15.69 193,830 -0.25(-1.57%)
Aug 03, 2015 16.01 16.26 15.74 15.94 489,104 -0.01(-0.06%)
Jul 31, 2015 15.98 16.20 15.86 15.95 538,638 -0.04(-0.25%)
Jul 30, 2015 15.21 16.29 15.20 15.99 777,982 +0.75(+4.92%)
Jul 29, 2015 15.03 15.68 14.97 15.24 867,263 +0.25(+1.67%)
Jul 28, 2015 14.75 15.58 14.70 14.99 1,210,609 +0.50(+3.45%)
Jul 27, 2015 14.13 14.69 13.81 14.49 807,512 +0.15(+1.05%)
Jul 24, 2015 14.30 14.60 13.78 14.34 815,942 +0.09(+0.63%)
Jul 23, 2015 14.50 15.51 14.00 14.25 3,648,837 -2.95(-17.15%)
Jul 22, 2015 17.19 17.43 17.04 17.20 399,576 +0.00(+0.00%)
Jul 21, 2015 17.19 17.38 17.00 17.20 154,202 +0.03(+0.17%)
Jul 20, 2015 17.12 17.31 16.87 17.17 142,414 +0.03(+0.18%)
Jul 17, 2015 17.25 17.41 17.12 17.14 279,920 -0.06(-0.35%)
Jul 16, 2015 17.42 17.48 17.15 17.20 100,459 -0.18(-1.04%)
Jul 15, 2015 17.85 17.85 17.34 17.38 297,804 -0.53(-2.96%)
Jul 14, 2015 17.69 18.03 17.54 17.91 257,140 +0.23(+1.30%)
Jul 13, 2015 17.98 18.00 17.39 17.68 299,281 -0.26(-1.45%)
Jul 10, 2015 18.36 18.36 17.33 17.94 350,707 -0.31(-1.70%)
Jul 09, 2015 18.48 18.64 18.17 18.25 209,041 -0.04(-0.22%)
Jul 08, 2015 18.56 18.68 18.22 18.29 163,683 -0.38(-2.04%)
Jul 07, 2015 18.40 18.76 18.03 18.67 251,910 +0.25(+1.36%)
Jul 06, 2015 18.14 18.46 18.08 18.42 84,304 +0.20(+1.10%)
Jul 02, 2015 18.58 18.22 18.22 18.22 140,000 -0.29(-1.57%)
Jul 01, 2015 18.74 19.00 18.37 18.51 125,872 -0.12(-0.64%)
Jun 30, 2015 18.57 18.73 18.30 18.63 175,647 +0.17(+0.92%)
Jun 29, 2015 18.95 18.95 18.42 18.46 101,805 -0.56(-2.94%)
Jun 26, 2015 18.74 19.08 18.57 19.02 811,652 +0.33(+1.77%)
Jun 25, 2015 18.48 18.75 18.31 18.69 173,905 +0.25(+1.36%)
Jun 24, 2015 18.42 18.60 18.06 18.44 248,931 -0.03(-0.16%)
Jun 23, 2015 18.57 18.64 18.31 18.47 155,710 -0.04(-0.22%)
Jun 22, 2015 18.81 18.81 18.47 18.51 135,604 -0.21(-1.12%)
Jun 19, 2015 18.82 18.97 18.67 18.72 205,147 -0.04(-0.21%)
Jun 18, 2015 18.76 19.18 18.71 18.76 222,509 -0.02(-0.11%)
Jun 17, 2015 18.64 18.90 18.64 18.78 83,450 +0.21(+1.13%)
Jun 16, 2015 18.88 18.89 18.56 18.57 98,673 -0.35(-1.85%)
Jun 15, 2015 18.92 19.02 18.70 18.92 91,012 -0.07(-0.37%)
Jun 12, 2015 18.78 19.16 18.72 18.99 154,956 +0.22(+1.17%)
Jun 11, 2015 18.91 19.00 18.75 18.77 64,259 -0.21(-1.11%)
Jun 10, 2015 18.79 19.26 18.60 18.98 179,928 +0.30(+1.61%)
Jun 09, 2015 18.62 18.83 18.30 18.68 332,971 +0.09(+0.48%)
Jun 08, 2015 18.67 18.78 18.54 18.59 80,373 -0.06(-0.32%)
Jun 05, 2015 18.54 18.67 18.41 18.65 85,661 +0.14(+0.76%)
Jun 04, 2015 18.74 18.82 18.44 18.51 200,688 -0.26(-1.39%)
Jun 03, 2015 18.89 18.89 18.59 18.77 182,068 -0.17(-0.90%)
Jun 02, 2015 18.42 19.03 18.42 18.94 141,744 +0.44(+2.38%)
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.