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 (%)
Jul 31, 2019 7.990 8.000 7.960 7.960 381,492 -0.03(-0.38%)
Jul 30, 2019 7.970 7.990 7.950 7.990 337,665 +0.02(+0.25%)
Jul 29, 2019 7.970 8.000 7.950 7.970 230,892 +0.00(+0.00%)
Jul 26, 2019 7.970 7.980 7.950 7.970 542,500 +0.02(+0.25%)
Jul 25, 2019 7.960 8.000 7.940 7.950 364,665 +0.01(+0.13%)
Jul 24, 2019 7.940 7.960 7.930 7.940 492,872 +0.00(+0.00%)
Jul 23, 2019 7.940 7.960 7.930 7.940 299,287 +0.01(+0.13%)
Jul 22, 2019 7.980 7.980 7.930 7.930 311,076 -0.04(-0.50%)
Jul 19, 2019 7.930 7.980 7.930 7.970 386,500 +0.02(+0.25%)
Jul 18, 2019 7.930 7.950 7.920 7.950 243,782 +0.02(+0.25%)
Jul 17, 2019 7.920 7.940 7.910 7.930 362,799 +0.01(+0.13%)
Jul 16, 2019 7.940 7.940 7.910 7.920 451,282 -0.02(-0.25%)
Jul 15, 2019 7.930 7.950 7.915 7.940 943,205 +0.01(+0.13%)
Jul 12, 2019 7.930 7.940 7.920 7.930 1,259,300 +0.01(+0.13%)
Jul 11, 2019 7.950 7.989 7.910 7.920 2,274,773 -0.01(-0.13%)
Jul 10, 2019 7.950 7.960 7.910 7.930 3,315,430 +0.00(+0.00%)
Jul 09, 2019 8.010 8.040 7.920 7.930 1,957,982 -0.42(-5.03%)
Jul 08, 2019 8.030 8.350 7.950 8.350 372,342 +0.28(+3.47%)
Jul 05, 2019 7.970 8.070 7.930 8.070 511,900 +0.09(+1.13%)
Jul 03, 2019 8.020 8.030 7.960 7.980 551,000 -0.05(-0.62%)
Jul 02, 2019 7.970 8.040 7.940 8.030 1,142,216 +0.07(+0.88%)
Jul 01, 2019 7.960 8.000 7.950 7.960 1,096,601 +0.00(+0.00%)
Jun 28, 2019 7.940 7.960 7.935 7.960 1,775,800 +0.02(+0.25%)
Jun 27, 2019 7.940 7.970 7.930 7.940 2,164,668 +0.00(+0.00%)
Jun 26, 2019 7.930 7.970 7.900 7.940 6,809,762 +0.02(+0.25%)
Jun 25, 2019 7.900 7.950 7.880 7.920 3,929,673 +0.02(+0.25%)
Jun 24, 2019 7.880 7.930 7.850 7.900 26,428,196 +1.17(+17.38%)
Jun 21, 2019 6.860 6.910 6.650 6.730 394,600 -0.17(-2.46%)
Jun 20, 2019 6.780 6.940 6.700 6.900 568,402 +0.12(+1.77%)
Jun 19, 2019 6.630 6.825 6.520 6.780 763,637 +0.17(+2.57%)
Jun 18, 2019 6.630 6.770 6.560 6.610 619,167 +0.01(+0.15%)
Jun 17, 2019 6.670 6.800 6.409 6.600 427,319 -0.13(-1.93%)
Jun 14, 2019 6.550 6.770 6.492 6.730 455,000 +0.14(+2.12%)
Jun 13, 2019 6.360 6.640 6.300 6.590 706,315 +0.24(+3.78%)
Jun 12, 2019 6.500 6.590 6.320 6.350 331,876 -0.17(-2.61%)
Jun 11, 2019 6.590 6.810 6.425 6.520 598,486 +0.01(+0.15%)
Jun 10, 2019 6.270 6.540 6.200 6.510 575,272 +0.21(+3.33%)
Jun 07, 2019 6.170 6.330 6.010 6.300 811,000 +0.15(+2.44%)
Jun 06, 2019 6.000 6.260 5.850 6.150 641,176 +0.09(+1.49%)
Jun 05, 2019 6.090 6.250 5.660 6.060 684,379 +0.00(+0.00%)
Jun 04, 2019 6.520 6.610 5.810 6.060 894,931 -0.45(-6.91%)
Jun 03, 2019 6.840 6.950 6.410 6.510 1,030,268 -0.35(-5.10%)
May 31, 2019 6.720 6.925 6.481 6.860 702,800 +0.08(+1.18%)
May 30, 2019 6.880 6.990 6.730 6.780 512,777 -0.08(-1.17%)
May 29, 2019 6.740 7.600 6.640 6.860 1,186,809 +0.10(+1.48%)
May 28, 2019 6.930 6.950 6.680 6.760 840,019 -0.18(-2.59%)
May 24, 2019 6.820 7.200 6.790 6.940 1,253,000 +0.14(+2.06%)
May 23, 2019 6.860 6.990 6.650 6.800 1,045,492 -0.10(-1.45%)
May 22, 2019 6.800 7.030 6.610 6.900 1,616,413 +0.10(+1.47%)
May 21, 2019 6.130 7.020 6.050 6.800 3,401,622 +0.57(+9.15%)
May 20, 2019 4.740 6.540 4.610 6.230 9,793,198 +1.48(+31.16%)
May 17, 2019 4.760 4.890 4.692 4.750 820,900 -0.04(-0.84%)
May 16, 2019 5.210 5.280 4.770 4.790 1,201,539 -0.41(-7.88%)
May 15, 2019 5.310 5.350 5.100 5.200 637,409 -0.06(-1.14%)
May 14, 2019 5.470 5.470 5.160 5.260 874,476 -0.21(-3.84%)
May 13, 2019 5.650 5.750 5.430 5.470 812,280 -0.24(-4.20%)
May 10, 2019 5.960 6.000 5.710 5.710 565,300 -0.26(-4.36%)
May 09, 2019 6.050 6.107 5.790 5.970 749,632 -0.16(-2.61%)
May 08, 2019 6.090 6.150 5.560 6.130 1,165,813 -0.01(-0.16%)
May 07, 2019 6.610 6.690 5.870 6.140 1,952,126 -0.48(-7.25%)
May 06, 2019 6.570 6.680 6.410 6.620 571,151 -0.03(-0.45%)
May 03, 2019 6.680 6.760 6.630 6.650 350,200 -0.02(-0.30%)
May 02, 2019 6.820 6.952 6.660 6.670 256,745 -0.16(-2.34%)
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.