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 31, 2018 13.70 13.70 13.25 13.25 182,693 -0.40(-2.93%)
May 30, 2018 13.50 13.75 13.50 13.65 153,050 +0.15(+1.11%)
May 29, 2018 13.65 13.80 13.40 13.50 137,655 -0.15(-1.10%)
May 25, 2018 13.65 13.65 13.65 0 -0.30(-2.15%)
May 24, 2018 13.80 14.10 13.70 13.95 332,010 +0.10(+0.72%)
May 23, 2018 13.60 13.90 13.55 13.85 149,087 +0.20(+1.47%)
May 22, 2018 14.00 14.05 13.55 13.65 154,342 -0.30(-2.15%)
May 21, 2018 13.70 14.10 13.70 13.95 130,960 +0.30(+2.20%)
May 18, 2018 14.70 14.70 13.65 13.65 393,577 -1.00(-6.83%)
May 17, 2018 14.95 15.10 14.60 14.65 164,434 -0.35(-2.33%)
May 16, 2018 14.90 15.10 14.80 15.00 243,782 +0.20(+1.35%)
May 15, 2018 14.85 15.25 14.75 14.80 210,857 +0.05(+0.34%)
May 14, 2018 15.05 15.60 14.40 14.75 261,302 -0.35(-2.32%)
May 11, 2018 15.15 15.32 14.90 15.10 161,835 +0.00(+0.00%)
May 10, 2018 15.95 15.95 14.95 15.10 203,099 -0.55(-3.51%)
May 09, 2018 15.40 16.00 15.05 15.65 395,371 +0.30(+1.95%)
May 08, 2018 15.00 15.55 14.75 15.35 873,201 -0.30(-1.92%)
May 07, 2018 16.35 16.60 14.50 15.65 1,415,103 -1.30(-7.67%)
May 04, 2018 15.85 17.00 15.50 16.95 498,481 +1.05(+6.60%)
May 03, 2018 16.15 16.20 15.85 15.90 62,118 -0.35(-2.15%)
May 02, 2018 16.05 16.35 15.90 16.25 60,592 +0.20(+1.25%)
May 01, 2018 15.85 16.15 15.65 16.05 121,954 +0.15(+0.94%)
Apr 30, 2018 16.00 16.15 15.82 15.90 78,194 -0.05(-0.31%)
Apr 27, 2018 15.90 16.15 15.82 15.95 86,073 +0.10(+0.63%)
Apr 26, 2018 15.65 16.05 15.65 15.85 134,695 +0.25(+1.60%)
Apr 25, 2018 15.55 15.68 15.40 15.60 95,164 +0.10(+0.65%)
Apr 24, 2018 15.80 15.85 15.45 15.50 172,507 -0.25(-1.59%)
Apr 23, 2018 15.95 16.05 15.45 15.75 157,148 -0.25(-1.56%)
Apr 20, 2018 15.75 16.15 15.75 16.00 158,202 +0.25(+1.59%)
Apr 19, 2018 15.85 15.95 15.70 15.75 170,881 -0.05(-0.32%)
Apr 18, 2018 15.85 16.00 15.75 15.80 128,410 -0.05(-0.32%)
Apr 17, 2018 16.10 16.20 15.75 15.85 286,055 -0.25(-1.55%)
Apr 16, 2018 15.90 16.25 15.85 16.10 208,282 +0.25(+1.58%)
Apr 13, 2018 15.75 16.00 15.50 15.85 330,903 +0.15(+0.96%)
Apr 12, 2018 15.75 15.95 15.55 15.70 115,630 +0.00(+0.00%)
Apr 11, 2018 15.60 15.90 15.53 15.70 129,346 +0.10(+0.64%)
Apr 10, 2018 15.90 15.95 15.50 15.60 178,662 -0.20(-1.27%)
Apr 09, 2018 16.15 16.30 15.75 15.80 150,540 -0.35(-2.17%)
Apr 06, 2018 16.00 16.25 15.95 16.15 111,860 +0.15(+0.94%)
Apr 05, 2018 15.90 16.25 15.75 16.00 129,584 +0.25(+1.59%)
Apr 04, 2018 15.35 15.90 15.10 15.75 147,331 +0.20(+1.29%)
Apr 03, 2018 15.20 15.62 14.95 15.55 307,020 +0.45(+2.98%)
Apr 02, 2018 15.20 15.25 14.85 15.10 348,088 -0.15(-0.98%)
Mar 29, 2018 15.25 15.25 15.25 0 +0.90(+6.27%)
Mar 28, 2018 14.30 14.55 14.15 14.35 85,088 +0.10(+0.70%)
Mar 27, 2018 14.70 14.90 14.15 14.25 169,426 -0.40(-2.73%)
Mar 26, 2018 14.50 14.80 14.30 14.65 120,461 +0.25(+1.74%)
Mar 23, 2018 14.55 15.05 14.35 14.40 140,773 -0.20(-1.37%)
Mar 22, 2018 14.30 14.75 14.20 14.60 254,690 +0.20(+1.39%)
Mar 21, 2018 14.35 14.75 14.35 14.40 146,824 +0.00(+0.00%)
Mar 20, 2018 14.55 14.75 14.32 14.40 198,492 -0.15(-1.03%)
Mar 19, 2018 14.85 14.90 14.50 14.55 201,768 -0.35(-2.35%)
Mar 16, 2018 14.85 15.40 14.82 14.90 288,076 +0.05(+0.34%)
Mar 15, 2018 15.15 15.45 14.80 14.85 198,381 -0.25(-1.66%)
Mar 14, 2018 15.50 15.55 14.90 15.10 224,185 -0.45(-2.89%)
Mar 13, 2018 16.80 16.90 15.45 15.55 239,780 -0.30(-1.89%)
Mar 12, 2018 15.50 16.45 15.45 15.85 269,462 +0.45(+2.92%)
Mar 09, 2018 16.05 16.05 15.00 15.40 370,702 -0.75(-4.64%)
Mar 08, 2018 16.60 16.75 15.10 16.15 984,275 -1.90(-10.53%)
Mar 07, 2018 17.85 18.30 17.68 18.05 157,334 +0.20(+1.12%)
Mar 06, 2018 18.00 17.60 17.85 127,706 +0.00(+0.00%)
Mar 05, 2018 18.70 18.80 17.75 17.85 248,445 -0.80(-4.29%)
Mar 02, 2018 17.90 18.85 17.48 18.65 440,078 +1.55(+9.06%)
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.