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, 2018 8.100 8.350 7.950 8.300 271,200 +0.25(+3.11%)
Sep 27, 2018 8.400 8.400 7.800 8.050 628,315 -0.40(-4.73%)
Sep 26, 2018 8.500 8.550 8.350 8.450 235,785 -0.10(-1.17%)
Sep 25, 2018 8.550 8.675 8.400 8.550 403,893 +0.10(+1.18%)
Sep 24, 2018 8.750 8.750 8.450 8.450 218,129 -0.30(-3.43%)
Sep 21, 2018 8.700 8.850 8.450 8.750 1,408,900 +0.05(+0.57%)
Sep 20, 2018 8.800 8.925 8.600 8.700 226,581 -0.03(-0.29%)
Sep 19, 2018 8.950 9.100 8.500 8.725 339,741 -0.33(-3.59%)
Sep 18, 2018 8.850 9.100 8.700 9.050 394,113 +0.15(+1.69%)
Sep 17, 2018 8.800 9.250 8.700 8.900 468,935 +0.25(+2.89%)
Sep 14, 2018 8.400 8.750 8.300 8.650 186,300 +0.30(+3.59%)
Sep 13, 2018 8.250 8.500 8.125 8.350 272,910 +0.10(+1.21%)
Sep 12, 2018 8.000 8.400 7.750 8.250 542,019 -0.15(-1.79%)
Sep 11, 2018 8.650 8.700 8.300 8.400 321,219 -0.28(-3.17%)
Sep 10, 2018 8.950 9.131 8.575 8.675 294,297 -0.27(-3.07%)
Sep 07, 2018 9.000 9.150 8.800 8.950 231,800 +0.00(+0.00%)
Sep 06, 2018 9.000 9.100 8.750 8.950 515,420 -0.10(-1.10%)
Sep 05, 2018 9.150 9.175 8.750 9.050 646,893 -0.10(-1.09%)
Sep 04, 2018 9.400 9.400 9.050 9.150 310,361 -0.30(-3.17%)
Aug 31, 2018 9.450 9.450 9.450 0 +0.05(+0.53%)
Aug 30, 2018 9.350 9.900 9.350 9.400 490,721 +0.05(+0.53%)
Aug 29, 2018 9.350 9.500 9.200 9.350 241,246 +0.05(+0.54%)
Aug 28, 2018 9.800 9.850 9.050 9.300 463,823 -0.55(-5.58%)
Aug 27, 2018 9.650 9.950 9.600 9.850 201,664 +0.15(+1.55%)
Aug 24, 2018 9.800 9.950 9.550 9.700 289,200 -0.05(-0.51%)
Aug 23, 2018 9.800 9.900 9.500 9.750 301,080 -0.10(-1.02%)
Aug 22, 2018 10.05 10.20 9.700 9.850 367,765 -0.20(-1.99%)
Aug 21, 2018 10.05 10.30 9.900 10.05 181,330 +0.05(+0.50%)
Aug 20, 2018 9.900 10.05 9.750 10.00 153,677 +0.10(+1.01%)
Aug 17, 2018 9.950 10.05 9.800 9.900 141,600 +0.00(+0.00%)
Aug 16, 2018 10.15 10.30 9.850 9.900 182,865 -0.30(-2.94%)
Aug 15, 2018 10.05 10.25 9.800 10.20 344,799 +0.15(+1.49%)
Aug 14, 2018 9.950 10.15 9.850 10.05 332,856 +0.15(+1.52%)
Aug 13, 2018 9.600 9.950 9.450 9.900 375,159 +0.50(+5.32%)
Aug 10, 2018 9.500 9.900 9.300 9.400 843,600 -0.05(-0.53%)
Aug 09, 2018 9.450 9.850 9.450 9.450 478,068 -0.10(-1.05%)
Aug 08, 2018 9.200 9.650 9.150 9.550 631,211 +0.50(+5.52%)
Aug 07, 2018 9.550 9.900 8.800 9.050 878,200 -0.45(-4.74%)
Aug 06, 2018 9.300 9.950 9.050 9.500 709,532 +0.20(+2.15%)
Aug 03, 2018 9.250 9.800 9.100 9.300 985,200 +0.00(+0.00%)
Aug 02, 2018 8.500 9.800 8.450 9.300 4,609,747 +1.00(+12.05%)
Aug 01, 2018 8.450 8.480 7.900 8.300 1,141,639 -0.25(-2.92%)
Jul 31, 2018 8.550 9.000 8.450 8.550 1,243,664 -0.88(-9.28%)
Jul 30, 2018 10.55 10.95 8.850 9.425 909,989 -1.12(-10.66%)
Jul 27, 2018 12.05 12.10 10.10 10.55 1,054,500 -0.35(-3.21%)
Jul 26, 2018 11.05 11.25 10.80 10.90 370,323 -0.10(-0.91%)
Jul 25, 2018 11.05 11.25 10.85 11.00 380,945 -0.05(-0.45%)
Jul 24, 2018 11.80 11.00 11.05 181,713 -0.55(-4.74%)
Jul 23, 2018 11.60 11.85 11.50 11.60 220,871 -0.05(-0.43%)
Jul 20, 2018 11.85 11.95 11.35 11.65 299,190 -0.20(-1.69%)
Jul 19, 2018 11.75 11.95 11.65 11.85 258,708 +0.05(+0.42%)
Jul 18, 2018 11.80 11.95 11.50 11.80 364,637 -0.05(-0.42%)
Jul 17, 2018 11.55 11.90 11.55 11.85 192,649 +0.35(+3.04%)
Jul 16, 2018 11.60 11.60 11.10 11.50 291,197 -0.10(-0.86%)
Jul 13, 2018 11.55 11.85 11.55 11.60 363,055 -0.10(-0.85%)
Jul 12, 2018 12.20 12.40 11.65 11.70 191,131 -0.45(-3.70%)
Jul 11, 2018 12.15 12.45 12.10 12.15 259,087 +0.00(+0.00%)
Jul 10, 2018 12.30 12.35 12.10 12.15 183,509 -0.15(-1.22%)
Jul 09, 2018 12.45 12.53 12.20 12.30 132,951 -0.05(-0.40%)
Jul 06, 2018 12.35 12.53 12.35 12.35 178,969 +0.00(+0.00%)
Jul 05, 2018 12.50 12.50 12.35 12.35 114,309 -0.10(-0.80%)
Jul 03, 2018 12.45 12.45 12.45 0 -0.10(-0.80%)
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.