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 31, 2017 14.40 14.50 14.15 14.20 344,321 -0.10(-0.70%)
Jul 28, 2017 14.50 14.50 14.15 14.30 308,805 -0.15(-1.04%)
Jul 27, 2017 14.20 14.50 14.20 14.45 345,784 +0.40(+2.85%)
Jul 26, 2017 14.45 14.50 13.97 14.05 348,853 +0.15(+1.08%)
Jul 25, 2017 13.80 14.40 13.80 13.90 389,965 +0.05(+0.36%)
Jul 24, 2017 14.65 14.80 13.75 13.85 524,115 -0.95(-6.42%)
Jul 21, 2017 15.30 15.50 14.35 14.80 685,029 -0.70(-4.52%)
Jul 20, 2017 15.60 15.25 15.50 235,154 +0.00(+0.00%)
Jul 19, 2017 15.20 15.60 15.20 15.50 405,542 +0.20(+1.31%)
Jul 18, 2017 15.45 15.50 15.22 15.30 136,962 -0.20(-1.29%)
Jul 17, 2017 15.35 15.65 15.25 15.50 115,585 +0.15(+0.98%)
Jul 14, 2017 15.35 15.45 15.25 15.35 218,908 +0.00(+0.00%)
Jul 13, 2017 15.50 15.53 15.20 15.35 246,007 -0.20(-1.29%)
Jul 12, 2017 15.65 15.80 15.53 15.55 62,836 -0.05(-0.32%)
Jul 11, 2017 15.55 15.70 15.45 15.60 119,071 +0.00(+0.00%)
Jul 10, 2017 15.90 15.95 15.60 15.60 155,844 -0.30(-1.89%)
Jul 07, 2017 15.60 16.00 15.60 15.90 186,073 +0.30(+1.92%)
Jul 06, 2017 15.80 16.00 15.55 15.60 291,366 -0.20(-1.27%)
Jul 05, 2017 16.15 16.15 15.60 15.80 130,070 -0.35(-2.17%)
Jul 03, 2017 16.10 16.25 16.00 16.15 44,916 +0.05(+0.31%)
Jun 30, 2017 16.30 16.05 16.10 166,364 -0.15(-0.92%)
Jun 29, 2017 16.20 16.55 16.10 16.25 177,539 +0.05(+0.31%)
Jun 28, 2017 16.60 16.65 16.10 16.20 149,182 -0.35(-2.11%)
Jun 27, 2017 16.50 16.70 16.32 16.55 193,427 +0.05(+0.30%)
Jun 26, 2017 16.20 16.70 16.10 16.50 203,953 +0.35(+2.17%)
Jun 23, 2017 16.15 309,261 -0.10(-0.62%)
Jun 22, 2017 15.75 16.30 15.75 16.25 163,854 +0.55(+3.50%)
Jun 21, 2017 15.90 16.00 15.35 15.70 493,519 -0.05(-0.32%)
Jun 20, 2017 16.25 16.32 15.75 15.75 999,222 -0.55(-3.37%)
Jun 19, 2017 16.30 16.40 15.95 16.30 632,728 +0.00(+0.00%)
Jun 16, 2017 16.10 16.35 16.05 16.30 315,513 +0.10(+0.62%)
Jun 15, 2017 16.15 16.25 16.05 16.20 220,433 -0.10(-0.61%)
Jun 14, 2017 16.65 16.75 16.20 16.30 136,279 -0.35(-2.10%)
Jun 13, 2017 16.50 16.82 16.40 16.65 176,295 +0.15(+0.91%)
Jun 12, 2017 16.60 16.75 16.45 16.50 97,163 -0.15(-0.90%)
Jun 09, 2017 16.50 16.77 16.35 16.65 145,391 +0.15(+0.91%)
Jun 08, 2017 16.55 16.90 16.35 16.50 147,297 -0.10(-0.60%)
Jun 07, 2017 16.95 16.95 16.50 16.60 135,929 -0.20(-1.19%)
Jun 06, 2017 16.80 16.90 16.60 16.80 82,375 -0.10(-0.59%)
Jun 05, 2017 16.95 17.05 16.85 16.90 84,869 -0.15(-0.88%)
Jun 02, 2017 17.25 17.60 17.00 17.05 115,637 -0.15(-0.87%)
Jun 01, 2017 17.00 17.25 16.60 17.20 115,194 +0.20(+1.18%)
May 31, 2017 16.75 17.15 16.50 17.00 148,215 +0.35(+2.10%)
May 30, 2017 17.00 17.05 16.60 16.65 131,571 -0.35(-2.06%)
May 26, 2017 16.85 17.10 16.65 17.00 107,713 +0.20(+1.19%)
May 25, 2017 17.05 17.10 16.80 16.80 90,712 -0.20(-1.18%)
May 24, 2017 16.90 17.05 16.85 17.00 159,017 +0.10(+0.59%)
May 23, 2017 17.05 17.12 16.75 16.90 152,531 -0.05(-0.29%)
May 22, 2017 17.10 17.20 16.93 16.95 130,272 -0.20(-1.17%)
May 19, 2017 17.35 17.45 16.90 17.15 154,624 -0.20(-1.15%)
May 18, 2017 17.25 17.50 17.10 17.35 198,824 +0.10(+0.58%)
May 17, 2017 17.60 17.65 17.18 17.25 126,068 -0.35(-1.99%)
May 16, 2017 17.60 17.65 17.35 17.60 101,967 +0.00(+0.00%)
May 15, 2017 17.65 17.82 17.45 17.60 153,874 +0.00(+0.00%)
May 12, 2017 17.95 18.00 17.57 17.60 114,543 -0.35(-1.95%)
May 11, 2017 18.10 18.15 17.90 17.95 85,667 -0.25(-1.37%)
May 10, 2017 18.00 18.25 17.95 18.20 121,232 +0.10(+0.55%)
May 09, 2017 17.65 18.25 17.65 18.10 242,360 +0.50(+2.84%)
May 08, 2017 17.50 17.85 17.45 17.60 146,391 +0.05(+0.28%)
May 05, 2017 17.70 17.70 17.40 17.55 243,873 -0.05(-0.28%)
May 04, 2017 17.80 17.85 17.55 17.60 171,688 -0.25(-1.40%)
May 03, 2017 17.65 17.90 17.65 17.85 295,255 +0.15(+0.85%)
May 02, 2017 17.30 17.75 17.25 17.70 276,496 +0.35(+2.02%)
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.