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 (%)
May 29, 2015 19.13 19.43 18.56 18.60 281,539 -0.81(-4.17%)
May 28, 2015 19.31 19.50 19.01 19.41 172,230 +0.07(+0.36%)
May 27, 2015 19.00 19.44 18.93 19.34 164,717 +0.32(+1.68%)
May 26, 2015 19.65 19.65 18.74 19.02 412,472 -0.69(-3.50%)
May 22, 2015 19.70 19.71 19.71 19.71 270,900 -0.09(-0.45%)
May 21, 2015 19.43 19.81 19.30 19.80 255,396 +0.40(+2.06%)
May 20, 2015 19.89 19.92 19.38 19.40 166,714 -0.50(-2.51%)
May 19, 2015 20.36 20.37 19.79 19.90 299,697 -0.53(-2.59%)
May 18, 2015 20.34 20.65 20.16 20.43 111,925 +0.08(+0.39%)
May 15, 2015 20.34 20.38 20.14 20.35 123,692 +0.00(+0.00%)
May 14, 2015 20.34 20.43 20.15 20.35 62,589 +0.05(+0.25%)
May 13, 2015 20.03 20.31 19.88 20.30 120,638 +0.33(+1.65%)
May 12, 2015 20.29 20.29 19.66 19.97 175,472 -0.39(-1.92%)
May 11, 2015 20.10 20.58 20.10 20.36 101,854 +0.26(+1.29%)
May 08, 2015 20.58 20.58 20.08 20.10 134,469 -0.36(-1.76%)
May 07, 2015 20.20 20.50 20.01 20.46 119,631 +0.30(+1.49%)
May 06, 2015 20.32 20.47 20.00 20.16 177,754 -0.12(-0.59%)
May 05, 2015 20.46 20.56 20.10 20.28 165,455 -0.29(-1.41%)
May 04, 2015 20.50 20.76 20.34 20.57 289,011 +0.08(+0.39%)
May 01, 2015 20.17 20.62 20.00 20.49 283,867 +0.32(+1.59%)
Apr 30, 2015 19.96 20.61 19.94 20.17 317,565 +0.07(+0.35%)
Apr 29, 2015 20.78 22.48 19.96 20.10 312,393 -0.69(-3.32%)
Apr 28, 2015 21.23 22.23 20.39 20.79 858,952 +0.25(+1.22%)
Apr 27, 2015 21.11 21.25 20.47 20.54 345,565 -0.59(-2.79%)
Apr 24, 2015 21.04 21.36 20.60 21.13 191,450 +0.07(+0.33%)
Apr 23, 2015 19.98 21.40 19.85 21.06 297,159 +1.11(+5.56%)
Apr 22, 2015 20.21 20.21 19.65 19.95 282,303 -0.21(-1.04%)
Apr 21, 2015 20.18 20.40 19.98 20.16 132,477 -0.02(-0.10%)
Apr 20, 2015 20.06 20.37 19.81 20.18 214,358 +0.17(+0.85%)
Apr 17, 2015 20.13 20.21 19.72 20.01 260,088 -0.28(-1.38%)
Apr 16, 2015 20.22 20.58 19.88 20.29 245,975 +0.10(+0.50%)
Apr 15, 2015 20.14 20.23 19.89 20.19 111,375 +0.19(+0.95%)
Apr 14, 2015 20.20 20.25 19.83 20.00 120,358 -0.20(-0.99%)
Apr 13, 2015 20.25 20.40 20.12 20.20 120,216 -0.10(-0.49%)
Apr 10, 2015 19.87 20.40 19.85 20.30 137,457 +0.54(+2.73%)
Apr 09, 2015 19.96 20.02 19.59 19.76 70,999 -0.17(-0.85%)
Apr 08, 2015 19.57 20.00 19.52 19.93 134,130 +0.32(+1.63%)
Apr 07, 2015 20.02 20.09 19.55 19.61 102,520 -0.39(-1.95%)
Apr 06, 2015 20.00 20.18 19.61 20.00 149,628 -0.12(-0.60%)
Apr 02, 2015 20.30 20.12 20.12 20.12 123,700 -0.18(-0.89%)
Apr 01, 2015 20.14 20.37 20.00 20.30 225,872 +0.15(+0.74%)
Mar 31, 2015 20.00 20.19 19.88 20.15 114,748 +0.13(+0.65%)
Mar 30, 2015 19.74 20.18 19.73 20.02 209,347 +0.32(+1.62%)
Mar 27, 2015 19.81 20.02 19.53 19.70 175,824 -0.13(-0.66%)
Mar 26, 2015 19.89 20.01 19.53 19.83 218,704 -0.12(-0.60%)
Mar 25, 2015 19.92 20.46 19.79 19.95 340,233 +0.09(+0.45%)
Mar 24, 2015 19.91 20.26 19.79 19.86 267,509 -0.09(-0.45%)
Mar 23, 2015 19.44 20.09 19.37 19.95 443,631 +0.48(+2.47%)
Mar 20, 2015 19.67 19.70 19.24 19.47 277,107 -0.03(-0.15%)
Mar 19, 2015 19.51 19.65 19.24 19.50 406,780 -0.01(-0.05%)
Mar 18, 2015 19.57 19.79 19.22 19.51 220,340 -0.04(-0.20%)
Mar 17, 2015 19.43 19.79 18.96 19.55 335,381 +0.13(+0.67%)
Mar 16, 2015 19.54 19.75 19.31 19.42 141,397 +0.02(+0.10%)
Mar 13, 2015 19.57 19.83 19.05 19.40 149,220 -0.10(-0.51%)
Mar 12, 2015 19.04 19.57 18.82 19.50 285,234 +0.57(+3.01%)
Mar 11, 2015 19.30 19.42 18.83 18.93 432,396 -0.47(-2.42%)
Mar 10, 2015 19.43 19.53 19.20 19.40 112,453 -0.18(-0.92%)
Mar 09, 2015 19.39 19.70 19.11 19.58 132,421 +0.08(+0.41%)
Mar 06, 2015 19.71 19.79 19.37 19.50 238,678 -0.22(-1.12%)
Mar 05, 2015 19.53 19.75 19.36 19.72 147,343 +0.17(+0.87%)
Mar 04, 2015 19.51 19.66 19.27 19.55 192,798 +0.01(+0.05%)
Mar 03, 2015 19.63 19.84 19.46 19.54 169,730 -0.07(-0.36%)
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.