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 (%)
Apr 30, 2014 26.70 27.00 25.94 26.01 371,715 -0.85(-3.16%)
Apr 29, 2014 25.43 27.71 25.43 26.86 1,148,691 +1.74(+6.93%)
Apr 28, 2014 25.43 25.74 24.62 25.12 364,019 -0.18(-0.71%)
Apr 25, 2014 24.94 25.58 24.65 25.30 295,300 +0.29(+1.16%)
Apr 24, 2014 25.96 26.15 24.93 25.01 395,370 -0.84(-3.25%)
Apr 23, 2014 26.30 26.72 25.83 25.85 281,648 -0.41(-1.56%)
Apr 22, 2014 25.91 26.80 25.71 26.26 386,538 -0.47(-1.76%)
Apr 21, 2014 26.71 26.84 26.45 26.73 116,050 +0.01(+0.04%)
Apr 17, 2014 26.89 26.72 26.72 26.72 206,200 -0.21(-0.78%)
Apr 16, 2014 26.97 27.01 26.45 26.93 240,050 +0.07(+0.26%)
Apr 15, 2014 27.68 27.80 26.72 26.86 212,635 -0.74(-2.68%)
Apr 14, 2014 26.78 27.72 26.18 27.60 245,457 +1.15(+4.35%)
Apr 11, 2014 26.29 26.77 26.08 26.45 118,914 +0.01(+0.04%)
Apr 10, 2014 27.09 27.09 26.28 26.44 188,208 -0.57(-2.11%)
Apr 09, 2014 25.95 27.12 25.90 27.01 205,384 +1.09(+4.21%)
Apr 08, 2014 26.14 26.21 25.80 25.92 280,398 -0.25(-0.96%)
Apr 07, 2014 26.70 26.70 26.11 26.17 432,080 -0.62(-2.31%)
Apr 04, 2014 27.38 27.89 26.32 26.79 221,257 -0.47(-1.72%)
Apr 03, 2014 27.89 28.27 27.15 27.26 165,632 -0.70(-2.50%)
Apr 02, 2014 28.23 28.63 27.84 27.96 147,078 -0.31(-1.10%)
Apr 01, 2014 27.88 28.32 27.45 28.27 236,438 +0.38(+1.36%)
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%)
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.