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 (%)
Sep 28, 2012 15.12 15.57 14.29 14.90 856,385 -0.29(-1.91%)
Sep 27, 2012 14.85 15.59 14.32 15.19 113,630 +0.35(+2.36%)
Sep 26, 2012 14.93 14.96 14.60 14.84 25,416 -0.16(-1.07%)
Sep 25, 2012 14.40 15.14 14.38 15.00 65,045 +0.74(+5.19%)
Sep 24, 2012 14.49 14.49 14.00 14.26 27,277 -0.16(-1.11%)
Sep 21, 2012 14.78 14.97 14.30 14.42 42,570 -0.35(-2.37%)
Sep 20, 2012 14.71 14.87 14.65 14.77 11,590 +0.03(+0.20%)
Sep 19, 2012 14.91 15.00 14.69 14.74 20,671 -0.18(-1.21%)
Sep 18, 2012 14.52 15.16 14.26 14.92 34,663 +0.53(+3.68%)
Sep 17, 2012 14.79 15.46 14.00 14.39 53,238 -0.50(-3.36%)
Sep 14, 2012 14.83 14.95 14.24 14.89 20,461 +0.14(+0.95%)
Sep 13, 2012 14.40 14.95 14.40 14.75 21,601 +0.37(+2.57%)
Sep 12, 2012 14.67 14.76 14.19 14.38 53,685 -0.39(-2.64%)
Sep 11, 2012 14.29 15.21 14.29 14.77 34,397 +0.48(+3.36%)
Sep 10, 2012 14.86 14.86 13.87 14.29 49,924 -0.70(-4.67%)
Sep 07, 2012 14.71 15.00 14.71 14.99 53,042 +0.17(+1.15%)
Sep 06, 2012 14.31 14.82 14.15 14.82 41,733 +0.49(+3.42%)
Sep 05, 2012 14.50 14.50 13.58 14.33 15,564 -0.09(-0.62%)
Sep 04, 2012 14.87 14.90 14.02 14.42 53,833 -0.42(-2.83%)
Aug 31, 2012 14.79 14.84 14.34 14.84 7,746 +0.16(+1.09%)
Aug 30, 2012 13.37 14.78 13.26 14.68 74,172 +1.28(+9.55%)
Aug 29, 2012 13.28 13.47 13.10 13.40 280,936 +0.40(+3.08%)
Aug 27, 2012 12.80 13.25 12.75 13.00 212,564 +0.27(+2.12%)
Aug 24, 2012 12.75 12.80 12.70 12.73 28,373 -0.02(-0.16%)
Aug 23, 2012 12.75 12.79 12.62 12.75 47,991 -0.04(-0.31%)
Aug 22, 2012 12.55 12.85 12.55 12.79 60,960 +0.23(+1.83%)
Aug 21, 2012 12.60 12.99 12.26 12.56 152,553 -0.09(-0.71%)
Aug 20, 2012 12.11 12.79 12.00 12.65 35,928 +0.49(+4.03%)
Aug 17, 2012 12.03 12.40 11.73 12.16 140,024 -0.04(-0.33%)
Aug 16, 2012 12.39 12.39 12.01 12.20 45,929 +0.06(+0.49%)
Aug 15, 2012 12.30 12.42 12.05 12.14 26,676 -0.16(-1.30%)
Aug 14, 2012 12.28 12.63 12.17 12.30 49,971 -0.01(-0.08%)
Aug 13, 2012 12.43 12.49 12.03 12.31 92,861 -0.13(-1.05%)
Aug 10, 2012 12.89 12.89 12.40 12.44 64,924 -0.26(-2.05%)
Aug 09, 2012 12.94 12.94 12.65 12.70 24,868 -0.26(-2.01%)
Aug 08, 2012 13.08 13.88 12.93 12.96 52,537 -0.14(-1.07%)
Aug 07, 2012 13.08 13.22 12.76 13.10 42,311 +0.09(+0.69%)
Aug 06, 2012 14.85 14.85 12.96 13.01 90,439 +0.01(+0.08%)
Aug 03, 2012 12.99 13.06 12.69 13.00 47,836 +0.20(+1.56%)
Aug 02, 2012 12.94 13.24 12.33 12.80 114,760 -0.21(-1.58%)
Aug 01, 2012 13.10 13.10 12.75 13.01 69,432 +0.01(+0.04%)
Jul 31, 2012 13.08 13.32 12.85 13.00 307,120 -0.07(-0.54%)
Jul 30, 2012 13.00 13.20 13.00 13.07 371,153 +0.07(+0.54%)
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.