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 29, 2016 15.42 15.62 15.23 15.44 338,869 +0.02(+0.13%)
Feb 26, 2016 15.23 15.50 15.08 15.42 168,281 +0.28(+1.85%)
Feb 25, 2016 15.42 15.45 15.06 15.14 163,852 -0.26(-1.69%)
Feb 24, 2016 15.25 15.45 14.86 15.40 235,758 +0.07(+0.46%)
Feb 23, 2016 15.38 15.56 15.19 15.33 129,199 -0.06(-0.39%)
Feb 22, 2016 15.46 15.70 15.06 15.39 139,787 -0.04(-0.26%)
Feb 19, 2016 15.47 15.58 15.07 15.43 122,445 -0.05(-0.32%)
Feb 18, 2016 15.52 15.60 15.26 15.48 146,867 -0.07(-0.45%)
Feb 17, 2016 15.45 15.78 15.38 15.55 146,196 +0.11(+0.71%)
Feb 16, 2016 15.20 15.49 15.05 15.44 153,923 +0.42(+2.80%)
Feb 12, 2016 15.04 15.02 15.02 15.02 112,100 +0.13(+0.87%)
Feb 11, 2016 14.38 14.93 14.24 14.89 183,898 +0.34(+2.34%)
Feb 10, 2016 14.88 14.99 14.49 14.55 308,607 -0.15(-1.02%)
Feb 09, 2016 14.36 14.75 14.21 14.70 261,139 +0.14(+0.96%)
Feb 08, 2016 14.69 14.72 14.10 14.56 258,742 -0.22(-1.49%)
Feb 05, 2016 15.07 15.07 14.75 14.78 163,216 -0.33(-2.18%)
Feb 04, 2016 15.25 15.38 14.88 15.11 121,117 -0.12(-0.79%)
Feb 03, 2016 15.36 15.47 14.83 15.23 277,127 -0.07(-0.46%)
Feb 02, 2016 15.54 15.54 15.19 15.30 127,713 -0.32(-2.05%)
Feb 01, 2016 15.78 15.87 15.55 15.62 225,641 -0.22(-1.39%)
Jan 29, 2016 15.55 15.87 15.51 15.84 172,706 +0.34(+2.19%)
Jan 28, 2016 15.41 15.52 15.30 15.50 164,207 +0.20(+1.31%)
Jan 27, 2016 15.41 15.53 15.17 15.30 121,491 -0.06(-0.39%)
Jan 26, 2016 15.54 15.65 15.30 15.36 344,164 -0.08(-0.52%)
Jan 25, 2016 15.92 15.95 15.35 15.44 181,632 -0.40(-2.53%)
Jan 22, 2016 15.58 15.95 15.20 15.84 235,336 +0.37(+2.39%)
Jan 21, 2016 15.38 15.65 15.27 15.47 320,048 +0.18(+1.18%)
Jan 20, 2016 15.16 15.47 14.77 15.29 538,218 +0.11(+0.72%)
Jan 19, 2016 15.54 15.73 15.06 15.18 273,624 -0.26(-1.68%)
Jan 15, 2016 14.84 15.44 15.44 15.44 375,000 +0.29(+1.91%)
Jan 14, 2016 15.11 15.58 14.94 15.15 613,052 +0.15(+1.00%)
Jan 13, 2016 15.03 15.26 14.95 15.00 424,470 +0.02(+0.13%)
Jan 12, 2016 15.18 15.75 14.93 14.98 444,188 -0.16(-1.06%)
Jan 11, 2016 14.56 15.17 14.54 15.14 285,619 +0.60(+4.13%)
Jan 08, 2016 15.07 15.23 14.35 14.54 737,837 -0.52(-3.45%)
Jan 07, 2016 15.34 15.43 14.99 15.06 185,739 -0.57(-3.65%)
Jan 06, 2016 15.69 15.80 15.40 15.63 252,345 -0.20(-1.26%)
Jan 05, 2016 16.05 16.22 15.74 15.83 146,748 -0.19(-1.19%)
Jan 04, 2016 15.71 16.03 15.48 16.02 405,430 +0.00(+0.00%)
Dec 31, 2015 16.06 16.02 16.02 16.02 218,500 -0.06(-0.37%)
Dec 30, 2015 16.17 16.33 16.08 16.08 208,751 -0.11(-0.68%)
Dec 29, 2015 16.00 16.42 15.19 16.19 320,652 +0.38(+2.40%)
Dec 28, 2015 15.11 15.91 15.04 15.81 573,418 +1.07(+7.26%)
Dec 24, 2015 14.89 14.74 14.74 14.74 43,600 -0.17(-1.14%)
Dec 23, 2015 14.66 14.92 14.49 14.91 245,679 +0.30(+2.05%)
Dec 22, 2015 14.57 14.62 14.31 14.61 206,066 +0.06(+0.41%)
Dec 21, 2015 14.45 14.77 13.89 14.55 228,078 +0.17(+1.18%)
Dec 18, 2015 14.27 14.67 13.77 14.38 436,530 +0.03(+0.21%)
Dec 17, 2015 14.29 14.53 14.15 14.35 317,365 +0.10(+0.70%)
Dec 16, 2015 13.92 14.32 13.79 14.25 300,873 +0.40(+2.89%)
Dec 15, 2015 13.47 14.08 13.44 13.85 405,535 +0.57(+4.29%)
Dec 14, 2015 13.63 13.69 13.15 13.28 381,733 -0.37(-2.71%)
Dec 11, 2015 13.70 13.82 13.27 13.65 199,102 -0.26(-1.87%)
Dec 10, 2015 14.08 14.09 13.79 13.91 157,258 -0.15(-1.07%)
Dec 09, 2015 14.01 14.39 13.87 14.06 140,732 +0.03(+0.21%)
Dec 08, 2015 14.22 14.40 13.97 14.03 184,887 -0.30(-2.09%)
Dec 07, 2015 14.86 14.96 14.28 14.33 209,219 -0.52(-3.50%)
Dec 04, 2015 14.72 14.98 14.53 14.85 195,080 +0.17(+1.16%)
Dec 03, 2015 15.22 15.26 14.41 14.68 303,697 -0.53(-3.48%)
Dec 02, 2015 15.04 15.34 15.04 15.21 207,594 +0.14(+0.93%)
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.