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 30, 2014 19.75 19.92 19.11 19.14 220,558 -0.60(-3.04%)
Sep 29, 2014 19.83 20.00 19.59 19.74 156,011 -0.25(-1.25%)
Sep 26, 2014 19.94 20.27 19.92 19.99 172,511 +0.04(+0.20%)
Sep 25, 2014 19.86 20.06 19.82 19.95 188,631 -0.02(-0.10%)
Sep 24, 2014 20.00 20.10 19.92 19.97 312,371 -0.03(-0.15%)
Sep 23, 2014 20.93 21.06 19.47 20.00 1,119,163 -1.69(-7.79%)
Sep 22, 2014 22.07 22.09 21.48 21.69 172,128 -0.41(-1.86%)
Sep 19, 2014 22.58 22.87 21.97 22.10 290,930 -0.48(-2.13%)
Sep 18, 2014 22.78 22.89 22.53 22.58 80,936 -0.18(-0.79%)
Sep 17, 2014 22.80 22.93 22.63 22.76 117,978 -0.04(-0.18%)
Sep 16, 2014 22.53 23.06 22.45 22.80 139,668 +0.24(+1.06%)
Sep 15, 2014 22.57 22.78 22.25 22.56 108,517 -0.03(-0.13%)
Sep 12, 2014 22.97 22.97 22.44 22.59 109,781 -0.35(-1.53%)
Sep 11, 2014 22.74 23.00 22.66 22.94 95,047 +0.06(+0.26%)
Sep 10, 2014 22.69 22.92 22.40 22.88 140,364 +0.17(+0.75%)
Sep 09, 2014 22.50 22.83 22.25 22.71 176,967 +0.11(+0.49%)
Sep 08, 2014 22.66 23.03 22.42 22.60 277,808 -0.13(-0.57%)
Sep 05, 2014 22.29 22.72 22.29 22.73 111,920 +0.33(+1.47%)
Sep 04, 2014 22.85 23.07 22.20 22.40 201,312 -0.43(-1.88%)
Sep 03, 2014 22.68 22.96 22.57 22.83 214,031 +0.26(+1.15%)
Sep 02, 2014 22.17 22.83 22.17 22.57 200,019 +0.44(+1.99%)
Aug 29, 2014 22.13 22.13 22.13 22.13 241,900 +0.09(+0.41%)
Aug 28, 2014 22.21 22.21 21.68 22.04 189,484 -0.20(-0.90%)
Aug 27, 2014 21.56 22.34 21.56 22.24 194,451 +0.78(+3.63%)
Aug 26, 2014 21.62 21.78 21.32 21.46 410,052 -0.04(-0.19%)
Aug 25, 2014 21.67 21.88 21.39 21.50 241,024 -0.10(-0.46%)
Aug 22, 2014 21.83 22.49 21.48 21.60 186,243 -0.22(-1.01%)
Aug 21, 2014 21.73 22.05 21.37 21.82 192,842 +0.01(+0.05%)
Aug 20, 2014 21.83 21.95 21.55 21.81 98,800 -0.09(-0.41%)
Aug 19, 2014 22.29 22.50 21.87 21.90 118,276 -0.38(-1.71%)
Aug 18, 2014 22.01 22.35 21.73 22.28 139,966 +0.41(+1.87%)
Aug 15, 2014 21.66 21.90 21.48 21.87 199,286 +0.35(+1.63%)
Aug 14, 2014 21.79 22.08 21.26 21.52 541,179 -0.27(-1.24%)
Aug 13, 2014 21.55 22.12 21.45 21.79 169,158 +0.26(+1.21%)
Aug 12, 2014 21.30 21.60 21.30 21.53 147,792 +0.17(+0.80%)
Aug 11, 2014 21.15 21.53 20.66 21.36 140,033 +0.24(+1.14%)
Aug 08, 2014 20.77 21.68 20.70 21.12 215,123 +0.32(+1.54%)
Aug 07, 2014 21.41 21.70 20.75 20.80 330,084 -0.26(-1.23%)
Aug 06, 2014 20.77 21.17 20.30 21.06 205,274 +0.22(+1.06%)
Aug 05, 2014 20.57 21.00 20.55 20.84 202,987 +0.13(+0.63%)
Aug 04, 2014 20.64 20.90 20.54 20.71 318,302 +0.15(+0.73%)
Aug 01, 2014 21.33 21.41 20.54 20.56 328,995 -0.76(-3.56%)
Jul 31, 2014 21.75 22.01 21.30 21.32 185,910 -0.63(-2.87%)
Jul 30, 2014 21.57 22.01 21.38 21.95 235,796 +0.42(+1.95%)
Jul 29, 2014 21.72 21.85 21.04 21.53 235,522 -0.14(-0.65%)
Jul 28, 2014 21.74 21.83 21.50 21.67 373,918 -0.06(-0.28%)
Jul 25, 2014 21.93 22.07 21.45 21.73 369,128 -0.28(-1.27%)
Jul 24, 2014 22.37 22.45 21.87 22.01 405,296 -0.29(-1.30%)
Jul 23, 2014 22.25 22.73 21.61 22.30 723,510 +0.09(+0.41%)
Jul 22, 2014 23.95 23.95 20.63 22.21 3,142,207 -3.02(-11.97%)
Jul 21, 2014 25.32 25.65 25.10 25.23 254,806 -0.08(-0.32%)
Jul 18, 2014 25.33 26.15 25.29 25.31 285,666 -0.07(-0.28%)
Jul 17, 2014 25.34 25.81 25.31 25.38 141,270 -0.18(-0.70%)
Jul 16, 2014 25.97 26.13 25.29 25.56 129,503 -0.21(-0.81%)
Jul 15, 2014 26.02 26.20 25.60 25.77 137,351 -0.19(-0.73%)
Jul 14, 2014 26.62 26.62 25.67 25.96 411,623 -0.43(-1.63%)
Jul 11, 2014 26.70 26.78 26.06 26.39 252,654 -0.41(-1.53%)
Jul 10, 2014 26.94 27.25 26.78 26.80 131,600 -0.62(-2.26%)
Jul 09, 2014 27.26 27.63 27.15 27.42 217,709 +0.27(+0.99%)
Jul 08, 2014 27.36 27.65 26.98 27.15 200,307 -0.22(-0.80%)
Jul 07, 2014 27.85 27.91 27.28 27.37 150,649 -0.59(-2.11%)
Jul 03, 2014 27.73 27.96 27.96 27.96 41,100 +0.27(+0.98%)
Jul 02, 2014 28.08 28.21 27.58 27.69 123,784 -0.42(-1.49%)
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.