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 (%)
Aug 31, 2016 15.13 15.15 14.92 15.05 127,352 -0.04(-0.27%)
Aug 30, 2016 15.26 15.27 15.04 15.09 63,969 -0.10(-0.66%)
Aug 29, 2016 14.92 15.25 14.92 15.19 116,529 +0.23(+1.54%)
Aug 26, 2016 15.21 15.34 14.93 14.96 70,557 -0.27(-1.77%)
Aug 25, 2016 15.24 15.27 14.99 15.23 66,725 +0.00(+0.00%)
Aug 24, 2016 15.22 15.30 15.10 15.23 57,195 -0.05(-0.33%)
Aug 23, 2016 15.29 15.37 15.17 15.28 58,215 +0.06(+0.39%)
Aug 22, 2016 15.19 15.28 14.98 15.22 37,298 +0.04(+0.26%)
Aug 19, 2016 15.40 15.45 15.16 15.18 67,172 -0.25(-1.62%)
Aug 18, 2016 15.23 15.48 15.16 15.43 66,505 +0.17(+1.11%)
Aug 17, 2016 15.55 15.55 15.25 15.26 74,977 -0.25(-1.61%)
Aug 16, 2016 15.51 15.58 15.36 15.51 79,204 +0.02(+0.13%)
Aug 15, 2016 15.39 15.53 15.39 15.49 61,487 +0.04(+0.26%)
Aug 12, 2016 15.39 15.49 15.32 15.45 89,358 +0.08(+0.52%)
Aug 11, 2016 15.30 15.44 15.24 15.37 69,742 +0.14(+0.92%)
Aug 10, 2016 15.29 15.35 15.04 15.23 48,418 -0.10(-0.65%)
Aug 09, 2016 15.28 15.60 15.25 15.33 90,673 +0.03(+0.20%)
Aug 08, 2016 15.16 15.39 14.95 15.30 57,707 +0.20(+1.32%)
Aug 05, 2016 14.97 15.40 14.97 15.10 126,981 +0.16(+1.07%)
Aug 04, 2016 14.78 15.05 14.78 14.94 88,014 +0.01(+0.07%)
Aug 03, 2016 14.94 15.06 14.81 14.93 85,018 -0.01(-0.07%)
Aug 02, 2016 15.06 15.24 14.57 14.94 142,108 -0.18(-1.19%)
Aug 01, 2016 14.88 15.12 14.71 15.12 111,593 +0.20(+1.34%)
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%)
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.