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 (%)
Jul 29, 2016 14.76 15.06 14.67 14.92 103,511 +0.24(+1.63%)
Jul 28, 2016 15.00 15.15 14.66 14.68 110,096 -0.40(-2.65%)
Jul 27, 2016 15.26 15.37 14.95 15.08 71,058 -0.18(-1.18%)
Jul 26, 2016 15.25 15.40 14.83 15.26 183,681 -0.53(-3.36%)
Jul 25, 2016 15.91 15.95 15.67 15.79 108,689 -0.19(-1.19%)
Jul 22, 2016 15.59 16.10 15.59 15.98 120,229 +0.32(+2.04%)
Jul 21, 2016 15.10 15.80 14.98 15.66 279,957 +1.03(+7.04%)
Jul 20, 2016 14.75 14.86 14.58 14.63 163,867 -0.09(-0.61%)
Jul 19, 2016 14.69 14.82 14.61 14.72 82,952 +0.02(+0.14%)
Jul 18, 2016 14.55 14.73 14.40 14.70 226,801 +0.14(+0.96%)
Jul 15, 2016 14.80 14.89 14.54 14.56 66,970 -0.18(-1.22%)
Jul 14, 2016 14.67 14.84 14.67 14.74 70,341 +0.12(+0.82%)
Jul 13, 2016 14.78 14.78 14.55 14.62 128,582 -0.10(-0.68%)
Jul 12, 2016 14.72 14.85 14.58 14.72 109,056 +0.11(+0.75%)
Jul 11, 2016 14.63 14.64 14.55 14.61 122,871 +0.01(+0.07%)
Jul 08, 2016 14.53 14.71 14.49 14.60 72,404 +0.18(+1.25%)
Jul 07, 2016 14.48 14.64 14.35 14.42 51,505 -0.05(-0.35%)
Jul 05, 2016 14.51 14.69 14.32 14.47 66,278 -0.09(-0.62%)
Jul 01, 2016 14.35 14.56 14.56 14.56 96,700 +0.24(+1.68%)
Jun 30, 2016 14.38 14.45 14.18 14.32 243,668 +0.04(+0.28%)
Jun 29, 2016 14.23 14.40 14.14 14.28 216,351 +0.15(+1.06%)
Jun 28, 2016 14.54 14.69 14.05 14.13 167,419 -0.28(-1.94%)
Jun 27, 2016 14.67 14.82 14.39 14.41 263,824 -0.34(-2.31%)
Jun 24, 2016 14.75 15.01 14.12 14.75 271,330 -0.23(-1.54%)
Jun 23, 2016 15.04 15.79 14.90 14.98 118,327 +0.08(+0.54%)
Jun 22, 2016 14.98 15.13 14.89 14.90 223,618 -0.09(-0.60%)
Jun 21, 2016 15.12 15.12 14.73 14.99 68,860 -0.11(-0.73%)
Jun 20, 2016 15.15 15.28 15.09 15.10 144,513 +0.07(+0.47%)
Jun 17, 2016 15.18 15.18 14.95 15.03 160,752 -0.19(-1.25%)
Jun 16, 2016 15.38 15.38 15.05 15.22 147,907 -0.20(-1.30%)
Jun 15, 2016 15.62 15.72 15.37 15.42 66,589 -0.17(-1.09%)
Jun 14, 2016 15.59 15.68 15.47 15.59 77,115 -0.02(-0.13%)
Jun 13, 2016 15.63 15.83 15.59 15.61 88,074 -0.05(-0.32%)
Jun 10, 2016 15.80 16.01 15.60 15.66 63,503 -0.30(-1.88%)
Jun 09, 2016 16.03 16.08 15.95 15.96 51,845 -0.06(-0.37%)
Jun 08, 2016 15.79 16.05 15.79 16.02 64,200 +0.28(+1.78%)
Jun 07, 2016 15.91 15.99 15.73 15.74 56,045 -0.21(-1.32%)
Jun 06, 2016 15.87 16.01 15.62 15.95 95,533 +0.06(+0.38%)
Jun 03, 2016 15.85 15.90 15.77 15.89 52,296 -0.02(-0.13%)
Jun 02, 2016 15.71 15.96 15.68 15.91 97,089 +0.12(+0.76%)
Jun 01, 2016 15.49 15.96 15.49 15.79 111,545 +0.33(+2.13%)
May 31, 2016 15.49 15.49 15.32 15.46 110,543 -0.03(-0.19%)
May 27, 2016 15.43 15.49 15.49 15.49 59,200 +0.06(+0.39%)
May 26, 2016 15.48 15.58 15.22 15.43 51,104 +0.01(+0.06%)
May 25, 2016 15.38 15.86 15.15 15.42 77,920 +0.03(+0.19%)
May 24, 2016 14.69 15.61 14.69 15.39 304,335 +0.75(+5.12%)
May 23, 2016 14.82 14.88 14.59 14.64 103,191 -0.16(-1.08%)
May 20, 2016 14.82 14.83 14.42 14.80 58,497 +0.04(+0.27%)
May 19, 2016 14.94 14.96 14.66 14.76 69,027 -0.23(-1.53%)
May 18, 2016 15.03 15.82 14.91 14.99 66,404 -0.06(-0.40%)
May 17, 2016 15.45 15.50 14.93 15.05 108,363 -0.48(-3.09%)
May 16, 2016 15.53 15.69 15.31 15.53 66,319 -0.03(-0.19%)
May 13, 2016 15.68 15.75 15.49 15.56 78,778 -0.12(-0.77%)
May 12, 2016 15.70 15.87 15.58 15.68 62,659 +0.02(+0.13%)
May 11, 2016 16.14 16.14 15.65 15.66 81,707 -0.54(-3.33%)
May 10, 2016 16.04 16.27 15.95 16.20 92,548 +0.20(+1.25%)
May 09, 2016 15.83 16.23 15.83 16.00 96,547 +0.22(+1.39%)
May 06, 2016 15.76 15.88 15.59 15.78 65,630 -0.06(-0.38%)
May 05, 2016 16.02 16.06 15.79 15.84 128,914 -0.18(-1.12%)
May 04, 2016 16.00 16.16 16.00 16.02 111,250 -0.08(-0.50%)
May 03, 2016 16.09 16.44 16.00 16.10 213,770 -0.10(-0.62%)
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.