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 (%)
Jan 31, 2014 22.80 23.10 22.48 23.00 313,590 -0.11(-0.48%)
Jan 30, 2014 22.85 23.34 22.72 23.11 221,035 +0.33(+1.45%)
Jan 29, 2014 22.78 22.81 22.44 22.78 194,444 -0.11(-0.48%)
Jan 28, 2014 22.83 22.96 22.45 22.89 249,406 +0.08(+0.35%)
Jan 27, 2014 22.68 23.20 22.37 22.81 314,634 +0.20(+0.88%)
Jan 24, 2014 22.73 22.73 22.36 22.61 273,279 -0.18(-0.79%)
Jan 23, 2014 22.66 23.00 22.42 22.79 395,364 +0.00(+0.00%)
Jan 22, 2014 22.47 23.07 22.24 22.79 393,491 +0.38(+1.70%)
Jan 21, 2014 22.63 22.87 22.10 22.41 469,923 +0.03(+0.13%)
Jan 17, 2014 22.98 22.38 22.38 22.38 641,400 -0.82(-3.53%)
Jan 16, 2014 23.07 23.38 22.97 23.20 171,034 +0.02(+0.09%)
Jan 15, 2014 23.53 23.53 22.81 23.18 393,760 -0.35(-1.49%)
Jan 14, 2014 23.73 23.90 23.35 23.53 515,559 -0.17(-0.72%)
Jan 13, 2014 23.84 24.22 23.29 23.70 273,008 -0.16(-0.67%)
Jan 10, 2014 23.55 24.27 23.39 23.86 559,322 +0.38(+1.62%)
Jan 09, 2014 23.26 23.68 23.00 23.48 216,453 +0.35(+1.51%)
Jan 08, 2014 22.95 23.38 22.61 23.13 175,371 +0.18(+0.78%)
Jan 07, 2014 22.78 23.25 22.67 22.95 300,139 +0.31(+1.37%)
Jan 06, 2014 23.03 23.10 22.60 22.64 267,503 -0.42(-1.82%)
Jan 03, 2014 23.18 23.34 22.90 23.06 208,266 -0.18(-0.77%)
Jan 02, 2014 23.41 23.69 22.76 23.24 371,277 -0.33(-1.40%)
Dec 31, 2013 23.34 23.57 23.57 23.57 278,500 +0.30(+1.29%)
Dec 30, 2013 23.29 23.65 23.01 23.27 189,663 +0.10(+0.43%)
Dec 27, 2013 23.13 23.49 22.69 23.17 170,790 +0.11(+0.48%)
Dec 26, 2013 23.16 23.32 22.73 23.06 147,591 +0.04(+0.17%)
Dec 24, 2013 22.99 23.30 22.92 23.02 85,223 -0.01(-0.04%)
Dec 23, 2013 22.65 23.45 22.53 23.03 307,851 +0.29(+1.28%)
Dec 20, 2013 22.15 22.89 21.77 22.74 596,370 +0.54(+2.43%)
Dec 19, 2013 22.22 22.28 21.80 22.20 341,457 -0.11(-0.49%)
Dec 18, 2013 21.25 22.47 21.25 22.31 468,178 +1.12(+5.29%)
Dec 17, 2013 21.32 21.39 20.93 21.19 446,081 -0.10(-0.47%)
Dec 16, 2013 20.73 21.35 20.50 21.29 570,822 +0.61(+2.95%)
Dec 13, 2013 19.05 20.80 18.89 20.68 978,540 +1.86(+9.88%)
Dec 12, 2013 18.97 19.06 18.77 18.82 180,674 -0.21(-1.10%)
Dec 11, 2013 18.93 19.10 18.66 19.03 354,164 +0.03(+0.16%)
Dec 10, 2013 19.10 19.36 18.92 19.00 249,287 -0.18(-0.94%)
Dec 09, 2013 19.59 19.59 18.90 19.18 355,397 -0.41(-2.09%)
Dec 06, 2013 19.47 19.78 19.36 19.59 0 +0.24(+1.24%)
Dec 05, 2013 20.00 20.25 19.22 19.35 0 -0.33(-1.68%)
Dec 04, 2013 20.59 20.78 19.42 19.68 0 -1.63(-7.65%)
Dec 03, 2013 20.81 21.71 20.73 21.31 0 +0.41(+1.96%)
Dec 02, 2013 21.12 21.12 20.68 20.90 0 -0.27(-1.28%)
Nov 29, 2013 21.24 21.46 21.09 21.17 0 -0.05(-0.24%)
Nov 27, 2013 21.09 21.42 20.78 21.22 0 +0.13(+0.62%)
Nov 26, 2013 21.28 21.48 20.69 21.09 0 -0.11(-0.52%)
Nov 25, 2013 21.46 21.76 21.13 21.20 168,195 -0.54(-2.48%)
Nov 22, 2013 21.95 22.10 21.68 21.74 0 -0.16(-0.73%)
Nov 21, 2013 21.44 22.08 21.44 21.90 212,095 +0.57(+2.67%)
Nov 20, 2013 21.56 21.69 21.01 21.33 0 -0.12(-0.56%)
Nov 19, 2013 21.64 21.64 21.26 21.45 202,078 -0.13(-0.60%)
Nov 18, 2013 21.72 22.06 21.55 21.58 0 +0.00(+0.00%)
Nov 15, 2013 20.84 21.67 20.84 21.58 0 +0.70(+3.35%)
Nov 14, 2013 20.19 20.95 20.19 20.88 0 +0.54(+2.65%)
Nov 12, 2013 19.56 20.35 19.56 20.34 0 +0.80(+4.09%)
Nov 11, 2013 19.47 19.80 19.09 19.54 0 +0.09(+0.46%)
Nov 08, 2013 18.84 19.70 18.77 19.45 0 +0.56(+2.94%)
Nov 07, 2013 18.55 18.98 18.10 18.89 193,751 +0.44(+2.41%)
Nov 06, 2013 18.56 18.70 18.31 18.45 76,369 +0.03(+0.16%)
Nov 05, 2013 18.27 18.44 18.03 18.42 0 +0.02(+0.11%)
Nov 04, 2013 18.18 18.51 18.05 18.40 70,677 +0.26(+1.43%)
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.