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 (%)
Jan 31, 2019 7.900 7.970 7.830 7.920 396,709 -0.01(-0.13%)
Jan 30, 2019 7.930 7.960 7.750 7.930 308,356 +0.12(+1.54%)
Jan 29, 2019 7.810 8.020 7.500 7.810 869,881 -0.01(-0.13%)
Jan 28, 2019 7.850 7.970 7.810 7.820 386,870 -0.08(-1.01%)
Jan 25, 2019 8.090 8.090 7.850 7.900 336,200 -0.10(-1.25%)
Jan 24, 2019 7.950 8.010 7.850 8.000 245,375 +0.07(+0.88%)
Jan 23, 2019 8.010 8.175 7.850 7.930 314,280 -0.06(-0.75%)
Jan 22, 2019 8.160 8.200 7.920 7.990 284,503 -0.18(-2.20%)
Jan 18, 2019 8.190 8.360 8.120 8.170 339,600 -0.01(-0.12%)
Jan 17, 2019 8.060 8.335 8.030 8.180 243,462 +0.11(+1.36%)
Jan 16, 2019 8.120 8.370 8.050 8.070 254,171 -0.02(-0.25%)
Jan 15, 2019 8.020 8.120 7.920 8.090 367,884 +0.05(+0.62%)
Jan 14, 2019 8.310 8.660 8.000 8.040 810,613 -0.29(-3.48%)
Jan 11, 2019 8.100 8.350 8.090 8.330 412,400 +0.19(+2.33%)
Jan 10, 2019 8.140 8.210 7.960 8.140 383,876 -0.04(-0.49%)
Jan 09, 2019 7.980 8.180 7.940 8.180 336,464 +0.22(+2.76%)
Jan 08, 2019 8.100 8.100 7.890 7.960 356,608 -0.04(-0.50%)
Jan 07, 2019 7.920 8.010 7.660 8.000 619,969 +0.09(+1.14%)
Jan 04, 2019 7.670 8.110 7.570 7.910 738,500 +0.25(+3.26%)
Jan 03, 2019 7.520 7.890 7.280 7.660 630,743 +0.03(+0.39%)
Jan 02, 2019 7.040 7.640 6.790 7.630 809,329 +0.48(+6.71%)
Dec 31, 2018 7.110 7.275 6.910 7.150 433,700 +0.03(+0.42%)
Dec 28, 2018 6.620 7.240 6.620 7.120 468,800 +0.55(+8.37%)
Dec 27, 2018 6.810 6.852 6.160 6.570 842,412 -0.30(-4.37%)
Dec 26, 2018 6.550 7.060 6.510 6.870 997,230 +0.46(+7.18%)
Dec 24, 2018 6.490 6.590 6.170 6.410 600,000 -0.13(-1.99%)
Dec 21, 2018 6.700 6.950 6.450 6.540 870,200 +0.05(+0.77%)
Dec 20, 2018 6.530 6.740 6.290 6.490 738,661 -0.06(-0.92%)
Dec 19, 2018 6.510 6.840 6.510 6.550 560,752 +0.04(+0.61%)
Dec 18, 2018 6.640 6.696 6.385 6.510 669,217 -0.08(-1.21%)
Dec 17, 2018 6.600 6.820 6.400 6.590 482,631 +0.09(+1.38%)
Dec 14, 2018 6.300 6.610 6.245 6.500 595,200 +0.14(+2.20%)
Dec 13, 2018 6.700 6.700 6.300 6.360 536,396 -0.30(-4.50%)
Dec 12, 2018 6.350 6.800 6.300 6.660 642,685 +0.35(+5.55%)
Dec 11, 2018 6.780 6.843 6.040 6.310 736,455 -0.41(-6.10%)
Dec 10, 2018 7.460 7.600 6.690 6.720 704,976 -0.61(-8.32%)
Dec 07, 2018 7.900 8.110 7.280 7.330 1,095,100 -0.57(-7.22%)
Dec 06, 2018 6.970 8.220 6.960 7.900 1,994,462 +1.12(+16.52%)
Dec 04, 2018 7.020 7.140 6.660 6.780 727,700 -0.22(-3.14%)
Dec 03, 2018 6.890 7.020 6.760 7.000 373,575 +0.13(+1.89%)
Nov 30, 2018 6.760 6.930 6.550 6.870 516,900 +0.07(+1.03%)
Nov 29, 2018 7.110 7.140 6.710 6.800 405,365 -0.30(-4.23%)
Nov 28, 2018 6.990 7.190 6.820 7.100 344,086 +0.11(+1.57%)
Nov 27, 2018 6.930 7.010 6.800 6.990 610,487 +0.06(+0.87%)
Nov 26, 2018 6.990 7.230 6.610 6.930 706,482 -0.02(-0.29%)
Nov 23, 2018 6.670 7.120 6.670 6.950 182,300 +0.25(+3.73%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.16(+2.45%)
Nov 20, 2018 6.690 6.740 6.415 6.540 419,970 -0.23(-3.40%)
Nov 19, 2018 6.450 6.820 6.435 6.770 472,022 +0.37(+5.78%)
Nov 16, 2018 6.280 6.430 6.060 6.400 632,600 +0.10(+1.59%)
Nov 15, 2018 6.620 6.760 6.130 6.300 981,870 -0.42(-6.25%)
Nov 14, 2018 6.830 7.080 6.580 6.720 840,914 -0.15(-2.18%)
Nov 13, 2018 6.700 7.040 6.684 6.870 781,229 +0.08(+1.18%)
Nov 12, 2018 6.580 6.950 6.380 6.790 834,871 -0.13(-1.88%)
Nov 09, 2018 6.920 7.080 6.660 6.920 360,800 -0.06(-0.86%)
Nov 08, 2018 6.790 7.270 6.770 6.980 537,559 +0.24(+3.56%)
Nov 07, 2018 6.460 6.790 6.170 6.740 627,899 +0.24(+3.69%)
Nov 06, 2018 6.110 6.720 6.110 6.500 551,572 +0.23(+3.67%)
Nov 05, 2018 6.900 6.930 5.860 6.270 808,265 -0.73(-10.43%)
Nov 02, 2018 6.990 7.270 6.710 7.000 529,700 -0.05(-0.71%)
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.