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 (%)
Dec 31, 2014 23.46 23.74 23.74 23.74 117,200 +0.29(+1.24%)
Dec 30, 2014 23.49 23.69 23.29 23.45 87,699 -0.18(-0.76%)
Dec 29, 2014 23.41 24.11 22.87 23.63 274,086 +0.16(+0.68%)
Dec 26, 2014 23.14 23.65 23.14 23.47 89,840 +0.35(+1.51%)
Dec 24, 2014 23.24 23.12 23.12 23.12 53,900 -0.06(-0.26%)
Dec 23, 2014 23.12 23.25 22.77 23.18 266,399 +0.10(+0.43%)
Dec 22, 2014 22.99 23.36 22.90 23.08 143,807 +0.06(+0.26%)
Dec 19, 2014 23.10 23.86 22.58 23.02 273,972 -0.14(-0.60%)
Dec 18, 2014 23.31 23.68 22.89 23.16 225,018 +0.13(+0.56%)
Dec 17, 2014 22.30 23.24 22.21 23.03 136,674 +0.69(+3.09%)
Dec 16, 2014 22.75 23.04 22.20 22.34 212,673 -0.58(-2.53%)
Dec 15, 2014 22.38 23.35 22.38 22.92 202,778 +0.60(+2.69%)
Dec 12, 2014 22.79 23.11 21.61 22.32 160,792 -0.72(-3.12%)
Dec 11, 2014 22.57 23.25 22.47 23.04 168,387 +0.59(+2.63%)
Dec 10, 2014 22.32 23.25 22.11 22.45 209,469 +0.08(+0.36%)
Dec 09, 2014 22.45 22.45 21.80 22.37 190,305 -0.30(-1.32%)
Dec 08, 2014 22.71 22.75 22.46 22.67 89,091 -0.05(-0.22%)
Dec 05, 2014 22.59 23.14 22.58 22.72 78,607 +0.13(+0.58%)
Dec 04, 2014 22.03 22.66 21.82 22.59 150,439 +0.44(+1.99%)
Dec 03, 2014 21.73 22.43 21.46 22.15 269,072 +0.35(+1.61%)
Dec 02, 2014 22.28 22.50 21.65 21.80 177,503 -0.37(-1.67%)
Dec 01, 2014 22.53 23.19 22.16 22.17 104,823 -0.05(-0.23%)
Nov 28, 2014 22.66 22.93 21.03 22.22 76,936 -0.52(-2.29%)
Nov 26, 2014 22.64 22.74 22.74 22.74 59,900 +0.13(+0.57%)
Nov 25, 2014 23.00 23.18 22.43 22.61 83,842 -0.38(-1.65%)
Nov 24, 2014 22.85 23.15 22.49 22.99 92,585 +0.24(+1.05%)
Nov 21, 2014 22.43 22.98 22.07 22.75 154,193 +0.61(+2.76%)
Nov 20, 2014 22.08 22.47 21.98 22.14 133,332 +0.01(+0.05%)
Nov 19, 2014 22.25 22.63 22.06 22.13 98,016 -0.21(-0.94%)
Nov 18, 2014 22.89 23.02 22.34 22.34 76,626 -0.49(-2.15%)
Nov 17, 2014 23.11 23.13 22.82 22.83 84,480 -0.35(-1.51%)
Nov 14, 2014 23.24 23.25 22.96 23.18 82,808 -0.04(-0.17%)
Nov 13, 2014 23.59 24.19 23.13 23.22 106,929 -0.50(-2.11%)
Nov 12, 2014 23.40 24.05 23.40 23.72 59,037 +0.17(+0.72%)
Nov 11, 2014 23.71 23.94 23.43 23.55 92,213 -0.10(-0.42%)
Nov 10, 2014 23.42 23.67 23.19 23.65 133,587 +0.31(+1.33%)
Nov 07, 2014 24.07 24.07 23.12 23.34 155,420 -0.56(-2.34%)
Nov 06, 2014 24.11 24.11 23.70 23.90 145,363 -0.21(-0.87%)
Nov 05, 2014 24.43 24.69 24.01 24.11 162,418 -0.25(-1.03%)
Nov 04, 2014 23.28 24.38 23.28 24.36 220,243 +1.06(+4.55%)
Nov 03, 2014 23.22 23.64 23.06 23.30 130,747 +0.08(+0.34%)
Oct 31, 2014 23.54 23.54 22.97 23.22 169,370 +0.12(+0.52%)
Oct 30, 2014 22.41 23.20 22.41 23.10 120,929 +0.64(+2.85%)
Oct 29, 2014 22.61 22.73 22.25 22.46 101,523 -0.15(-0.66%)
Oct 28, 2014 22.00 22.62 21.92 22.61 175,455 +0.79(+3.62%)
Oct 27, 2014 21.60 21.89 21.72 21.82 76,393 +0.10(+0.46%)
Oct 24, 2014 21.21 21.80 21.21 21.72 93,202 +0.41(+1.92%)
Oct 23, 2014 21.17 21.41 21.04 21.31 241,281 +0.24(+1.14%)
Oct 22, 2014 21.44 21.48 21.03 21.07 107,717 -0.32(-1.50%)
Oct 21, 2014 21.59 22.03 21.31 21.39 417,109 -0.15(-0.70%)
Oct 20, 2014 21.55 21.83 21.42 21.54 227,469 +0.02(+0.09%)
Oct 17, 2014 22.30 22.60 21.49 21.52 244,062 -0.50(-2.27%)
Oct 16, 2014 21.10 22.46 21.10 22.02 404,957 +0.69(+3.23%)
Oct 15, 2014 20.15 21.39 19.63 21.33 411,942 +1.02(+5.02%)
Oct 14, 2014 20.92 21.05 19.27 20.31 900,333 +0.63(+3.20%)
Oct 13, 2014 19.96 20.04 19.51 19.68 451,428 -0.26(-1.30%)
Oct 10, 2014 19.59 19.98 19.34 19.94 214,031 +0.24(+1.22%)
Oct 09, 2014 19.66 20.00 19.53 19.70 264,190 +0.02(+0.10%)
Oct 08, 2014 19.54 19.76 19.07 19.68 404,150 +0.15(+0.77%)
Oct 07, 2014 19.90 19.90 19.50 19.53 120,711 -0.41(-2.06%)
Oct 06, 2014 19.74 20.15 19.74 19.94 183,979 +0.22(+1.12%)
Oct 03, 2014 19.60 19.92 19.40 19.72 245,612 +0.29(+1.49%)
Oct 02, 2014 18.96 19.65 18.85 19.43 698,994 +0.50(+2.64%)
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.