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 (%)
Mar 31, 2014 27.59 27.95 27.45 27.89 312,500 +0.44(+1.61%)
Mar 28, 2014 27.17 27.59 27.06 27.45 344,606 +0.25(+0.92%)
Mar 27, 2014 27.67 27.76 26.86 27.20 386,178 -0.47(-1.70%)
Mar 26, 2014 29.21 29.61 27.62 27.67 434,205 -1.38(-4.75%)
Mar 25, 2014 28.53 29.22 27.98 29.05 385,040 +0.64(+2.25%)
Mar 24, 2014 28.24 28.79 27.60 28.41 383,310 +0.25(+0.89%)
Mar 21, 2014 28.06 28.33 27.57 28.16 498,758 +0.30(+1.08%)
Mar 20, 2014 27.13 28.19 27.12 27.86 246,735 +0.80(+2.96%)
Mar 19, 2014 27.68 28.08 27.00 27.06 274,700 -0.62(-2.24%)
Mar 18, 2014 27.75 28.07 27.23 27.68 265,543 +0.05(+0.18%)
Mar 17, 2014 27.21 27.88 26.95 27.63 198,207 +0.52(+1.92%)
Mar 14, 2014 27.02 27.30 26.10 27.11 371,136 +0.02(+0.07%)
Mar 13, 2014 27.23 27.50 26.71 27.09 222,784 -0.08(-0.29%)
Mar 12, 2014 26.67 27.18 26.43 27.17 200,023 +0.42(+1.57%)
Mar 11, 2014 26.12 26.90 26.09 26.75 333,495 +0.69(+2.65%)
Mar 10, 2014 25.33 26.48 25.23 26.06 406,840 +0.74(+2.92%)
Mar 07, 2014 25.52 25.70 24.88 25.32 459,020 -0.07(-0.28%)
Mar 06, 2014 25.50 25.84 24.97 25.39 283,484 -0.14(-0.55%)
Mar 05, 2014 26.26 26.26 25.21 25.53 187,713 -0.77(-2.93%)
Mar 04, 2014 26.17 26.49 25.84 26.30 280,484 +0.33(+1.27%)
Mar 03, 2014 25.86 26.19 25.23 25.97 297,348 -0.07(-0.27%)
Feb 28, 2014 26.61 26.61 24.79 26.04 369,571 +1.30(+5.25%)
Feb 27, 2014 24.75 25.09 23.36 24.74 728,901 +0.00(+0.00%)
Feb 26, 2014 22.66 25.64 22.66 24.74 862,890 +0.48(+1.98%)
Feb 25, 2014 24.52 24.52 24.02 24.26 386,399 +0.10(+0.41%)
Feb 24, 2014 23.91 24.67 23.56 24.16 581,490 +0.60(+2.55%)
Feb 21, 2014 23.86 23.86 23.30 23.56 198,507 -0.31(-1.30%)
Feb 20, 2014 23.80 24.18 23.54 23.87 181,933 +0.05(+0.21%)
Feb 19, 2014 24.12 24.54 23.81 23.82 228,847 -0.46(-1.89%)
Feb 18, 2014 24.14 24.68 24.14 24.28 240,536 +0.19(+0.79%)
Feb 14, 2014 23.64 24.09 24.09 24.09 162,200 +0.45(+1.90%)
Feb 13, 2014 23.39 24.07 23.28 23.64 180,908 +0.16(+0.68%)
Feb 12, 2014 24.14 24.40 23.42 23.48 190,879 -0.49(-2.04%)
Feb 11, 2014 23.46 24.14 23.43 23.97 427,965 +0.54(+2.30%)
Feb 10, 2014 23.05 23.83 22.84 23.43 522,495 +0.42(+1.83%)
Feb 07, 2014 22.70 23.13 22.39 23.01 421,097 +0.31(+1.37%)
Feb 06, 2014 22.36 22.79 21.98 22.70 351,896 +0.40(+1.79%)
Feb 05, 2014 22.12 22.42 21.81 22.30 309,009 +0.10(+0.45%)
Feb 04, 2014 22.55 22.61 21.67 22.20 391,784 -0.35(-1.55%)
Feb 03, 2014 23.00 23.19 22.20 22.55 332,858 -0.45(-1.96%)
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%)
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.