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, 2017 14.00 14.05 13.85 14.00 168,614 +0.05(+0.36%)
Aug 30, 2017 13.85 14.00 13.81 13.95 97,666 +0.05(+0.36%)
Aug 29, 2017 13.95 14.15 13.80 13.90 103,146 +0.00(+0.00%)
Aug 28, 2017 14.15 14.15 13.85 13.90 250,362 -0.25(-1.77%)
Aug 25, 2017 14.05 14.25 13.95 14.15 93,585 +0.10(+0.71%)
Aug 24, 2017 14.15 14.30 13.95 14.05 154,113 -0.05(-0.35%)
Aug 23, 2017 14.25 14.32 14.05 14.10 140,971 -0.20(-1.40%)
Aug 22, 2017 14.40 14.50 14.30 14.30 157,577 -0.15(-1.04%)
Aug 21, 2017 14.55 14.60 14.35 14.45 107,305 -0.05(-0.34%)
Aug 18, 2017 14.50 14.65 14.30 14.50 148,977 -0.10(-0.68%)
Aug 17, 2017 14.50 14.80 14.45 14.60 250,296 +0.10(+0.69%)
Aug 16, 2017 14.50 14.80 14.45 14.50 111,093 -0.05(-0.34%)
Aug 15, 2017 14.75 14.75 14.45 14.55 188,792 -0.15(-1.02%)
Aug 14, 2017 14.65 14.70 14.45 14.70 109,215 +0.05(+0.34%)
Aug 11, 2017 13.90 14.65 13.90 14.65 217,131 +0.65(+4.64%)
Aug 10, 2017 13.90 14.10 13.90 14.00 130,251 +0.05(+0.36%)
Aug 09, 2017 14.10 14.20 13.95 13.95 145,124 -0.20(-1.41%)
Aug 08, 2017 14.30 14.45 14.15 14.15 175,281 -0.25(-1.74%)
Aug 07, 2017 14.30 14.62 14.20 14.40 264,260 +0.05(+0.35%)
Aug 04, 2017 14.40 13.85 14.35 236,042 +0.35(+2.50%)
Aug 03, 2017 14.10 14.10 13.82 14.00 177,914 -0.15(-1.06%)
Aug 02, 2017 14.25 14.45 14.10 14.15 161,040 -0.05(-0.35%)
Aug 01, 2017 14.35 14.47 14.15 14.20 479,339 +0.00(+0.00%)
Jul 31, 2017 14.40 14.50 14.15 14.20 344,321 -0.10(-0.70%)
Jul 28, 2017 14.50 14.50 14.15 14.30 308,805 -0.15(-1.04%)
Jul 27, 2017 14.20 14.50 14.20 14.45 345,784 +0.40(+2.85%)
Jul 26, 2017 14.45 14.50 13.97 14.05 348,853 +0.15(+1.08%)
Jul 25, 2017 13.80 14.40 13.80 13.90 389,965 +0.05(+0.36%)
Jul 24, 2017 14.65 14.80 13.75 13.85 524,115 -0.95(-6.42%)
Jul 21, 2017 15.30 15.50 14.35 14.80 685,029 -0.70(-4.52%)
Jul 20, 2017 15.60 15.25 15.50 235,154 +0.00(+0.00%)
Jul 19, 2017 15.20 15.60 15.20 15.50 405,542 +0.20(+1.31%)
Jul 18, 2017 15.45 15.50 15.22 15.30 136,962 -0.20(-1.29%)
Jul 17, 2017 15.35 15.65 15.25 15.50 115,585 +0.15(+0.98%)
Jul 14, 2017 15.35 15.45 15.25 15.35 218,908 +0.00(+0.00%)
Jul 13, 2017 15.50 15.53 15.20 15.35 246,007 -0.20(-1.29%)
Jul 12, 2017 15.65 15.80 15.53 15.55 62,836 -0.05(-0.32%)
Jul 11, 2017 15.55 15.70 15.45 15.60 119,071 +0.00(+0.00%)
Jul 10, 2017 15.90 15.95 15.60 15.60 155,844 -0.30(-1.89%)
Jul 07, 2017 15.60 16.00 15.60 15.90 186,073 +0.30(+1.92%)
Jul 06, 2017 15.80 16.00 15.55 15.60 291,366 -0.20(-1.27%)
Jul 05, 2017 16.15 16.15 15.60 15.80 130,070 -0.35(-2.17%)
Jul 03, 2017 16.10 16.25 16.00 16.15 44,916 +0.05(+0.31%)
Jun 30, 2017 16.30 16.05 16.10 166,364 -0.15(-0.92%)
Jun 29, 2017 16.20 16.55 16.10 16.25 177,539 +0.05(+0.31%)
Jun 28, 2017 16.60 16.65 16.10 16.20 149,182 -0.35(-2.11%)
Jun 27, 2017 16.50 16.70 16.32 16.55 193,427 +0.05(+0.30%)
Jun 26, 2017 16.20 16.70 16.10 16.50 203,953 +0.35(+2.17%)
Jun 23, 2017 16.15 309,261 -0.10(-0.62%)
Jun 22, 2017 15.75 16.30 15.75 16.25 163,854 +0.55(+3.50%)
Jun 21, 2017 15.90 16.00 15.35 15.70 493,519 -0.05(-0.32%)
Jun 20, 2017 16.25 16.32 15.75 15.75 999,222 -0.55(-3.37%)
Jun 19, 2017 16.30 16.40 15.95 16.30 632,728 +0.00(+0.00%)
Jun 16, 2017 16.10 16.35 16.05 16.30 315,513 +0.10(+0.62%)
Jun 15, 2017 16.15 16.25 16.05 16.20 220,433 -0.10(-0.61%)
Jun 14, 2017 16.65 16.75 16.20 16.30 136,279 -0.35(-2.10%)
Jun 13, 2017 16.50 16.82 16.40 16.65 176,295 +0.15(+0.91%)
Jun 12, 2017 16.60 16.75 16.45 16.50 97,163 -0.15(-0.90%)
Jun 09, 2017 16.50 16.77 16.35 16.65 145,391 +0.15(+0.91%)
Jun 08, 2017 16.55 16.90 16.35 16.50 147,297 -0.10(-0.60%)
Jun 07, 2017 16.95 16.95 16.50 16.60 135,929 -0.20(-1.19%)
Jun 06, 2017 16.80 16.90 16.60 16.80 82,375 -0.10(-0.59%)
Jun 05, 2017 16.95 17.05 16.85 16.90 84,869 -0.15(-0.88%)
Jun 02, 2017 17.25 17.60 17.00 17.05 115,637 -0.15(-0.87%)
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.