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 (%)
Feb 27, 2015 18.53 20.40 17.87 20.09 1,295,159 +0.98(+5.13%)
Feb 26, 2015 19.36 19.52 19.05 19.11 330,321 -0.19(-0.98%)
Feb 25, 2015 19.27 19.40 19.03 19.30 348,980 +0.06(+0.31%)
Feb 24, 2015 19.80 19.90 19.21 19.24 184,478 -0.62(-3.12%)
Feb 23, 2015 19.63 19.99 19.59 19.86 154,813 +0.14(+0.71%)
Feb 20, 2015 19.85 20.02 19.50 19.72 189,514 -0.18(-0.90%)
Feb 19, 2015 19.04 20.37 19.04 19.90 574,277 +0.97(+5.12%)
Feb 18, 2015 18.91 19.30 18.81 18.93 184,832 -0.03(-0.16%)
Feb 17, 2015 19.20 19.22 18.90 18.96 124,584 -0.18(-0.94%)
Feb 13, 2015 19.29 19.14 19.14 19.14 172,900 -0.03(-0.16%)
Feb 12, 2015 19.66 20.49 19.15 19.17 312,096 -0.47(-2.39%)
Feb 11, 2015 19.15 19.94 19.15 19.64 283,165 +0.43(+2.24%)
Feb 10, 2015 19.33 19.73 19.20 19.21 611,164 +0.02(+0.10%)
Feb 09, 2015 19.22 19.65 19.10 19.19 300,721 -0.05(-0.26%)
Feb 06, 2015 19.41 19.69 19.19 19.24 368,343 -0.09(-0.47%)
Feb 05, 2015 19.27 19.56 19.17 19.33 445,892 +0.08(+0.42%)
Feb 04, 2015 19.38 19.75 19.09 19.25 552,180 -0.15(-0.77%)
Feb 03, 2015 19.59 19.87 19.30 19.40 311,527 -0.25(-1.27%)
Feb 02, 2015 19.94 19.99 19.51 19.65 114,051 -0.18(-0.91%)
Jan 30, 2015 20.42 20.58 19.74 19.83 228,270 -0.76(-3.69%)
Jan 29, 2015 20.01 20.85 20.01 20.59 201,795 +0.63(+3.16%)
Jan 28, 2015 20.42 20.42 19.67 19.96 173,553 -0.33(-1.63%)
Jan 27, 2015 20.08 20.59 19.97 20.29 160,123 +0.06(+0.30%)
Jan 26, 2015 19.90 20.47 19.89 20.23 157,829 +0.28(+1.40%)
Jan 23, 2015 20.18 20.18 19.80 19.95 175,052 -0.15(-0.75%)
Jan 22, 2015 20.14 20.56 19.75 20.10 296,589 +0.14(+0.70%)
Jan 21, 2015 20.40 20.43 19.89 19.96 138,556 -0.44(-2.16%)
Jan 20, 2015 20.65 21.08 20.23 20.40 161,045 -0.31(-1.50%)
Jan 16, 2015 19.97 21.04 19.97 20.71 309,388 +0.67(+3.34%)
Jan 15, 2015 20.69 20.69 19.91 20.04 418,934 -0.61(-2.95%)
Jan 14, 2015 20.51 21.18 20.21 20.65 291,839 -0.16(-0.77%)
Jan 13, 2015 21.31 21.54 20.27 20.81 874,355 -0.64(-2.98%)
Jan 12, 2015 23.27 23.59 21.10 21.45 752,685 -1.69(-7.30%)
Jan 09, 2015 25.39 25.95 22.79 23.14 1,074,287 -1.65(-6.66%)
Jan 08, 2015 24.13 24.99 23.86 24.79 341,527 +0.76(+3.16%)
Jan 07, 2015 24.00 24.42 23.95 24.03 208,674 +0.13(+0.54%)
Jan 06, 2015 24.16 24.21 23.36 23.90 145,687 -0.27(-1.12%)
Jan 05, 2015 22.85 24.28 22.85 24.17 189,478 +1.24(+5.41%)
Jan 02, 2015 23.82 24.30 22.89 22.93 204,536 -0.81(-3.41%)
Dec 31, 2014 23.46 23.74 23.74 23.74 117,200 +0.29(+1.24%)
Dec 30, 2014 23.49 23.69 23.29 23.45 87,699 -0.18(-0.76%)
Dec 29, 2014 23.41 24.11 22.87 23.63 274,086 +0.16(+0.68%)
Dec 26, 2014 23.14 23.65 23.14 23.47 89,840 +0.35(+1.51%)
Dec 24, 2014 23.24 23.12 23.12 23.12 53,900 -0.06(-0.26%)
Dec 23, 2014 23.12 23.25 22.77 23.18 266,399 +0.10(+0.43%)
Dec 22, 2014 22.99 23.36 22.90 23.08 143,807 +0.06(+0.26%)
Dec 19, 2014 23.10 23.86 22.58 23.02 273,972 -0.14(-0.60%)
Dec 18, 2014 23.31 23.68 22.89 23.16 225,018 +0.13(+0.56%)
Dec 17, 2014 22.30 23.24 22.21 23.03 136,674 +0.69(+3.09%)
Dec 16, 2014 22.75 23.04 22.20 22.34 212,673 -0.58(-2.53%)
Dec 15, 2014 22.38 23.35 22.38 22.92 202,778 +0.60(+2.69%)
Dec 12, 2014 22.79 23.11 21.61 22.32 160,792 -0.72(-3.12%)
Dec 11, 2014 22.57 23.25 22.47 23.04 168,387 +0.59(+2.63%)
Dec 10, 2014 22.32 23.25 22.11 22.45 209,469 +0.08(+0.36%)
Dec 09, 2014 22.45 22.45 21.80 22.37 190,305 -0.30(-1.32%)
Dec 08, 2014 22.71 22.75 22.46 22.67 89,091 -0.05(-0.22%)
Dec 05, 2014 22.59 23.14 22.58 22.72 78,607 +0.13(+0.58%)
Dec 04, 2014 22.03 22.66 21.82 22.59 150,439 +0.44(+1.99%)
Dec 03, 2014 21.73 22.43 21.46 22.15 269,072 +0.35(+1.61%)
Dec 02, 2014 22.28 22.50 21.65 21.80 177,503 -0.37(-1.67%)
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.