Dark

DFRG
Del Friscos Restaurant Group Inc
stock NASDAQ

Inactive

Sep 24, 2019

7.98USD-0.250%(-0.02)672,805

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-24	8.0000	8.0000	7.9700	7.9800	-0.250%	672,805	0.000%
2019-09-23	7.9900	8.0000	7.9800	8.0000	+0.125%	465,747	-0.250%
2019-09-20	7.9800	7.9900	7.9700	7.9900	+0.251%	756,858	-0.125%
2019-09-19	7.9700	7.9900	7.9700	7.9700	0.000%	432,818	+0.125%
2019-09-18	7.9800	7.9800	7.9600	7.9700	0.000%	408,360	+0.125%
2019-09-17	7.9800	7.9800	7.9600	7.9700	-0.125%	332,090	+0.125%
2019-09-16	7.9500	7.9800	7.9400	7.9800	+0.377%	179,752	0.000%
2019-09-13	7.9800	7.9900	7.8900	7.9500	-0.376%	4,286,455	+0.377%
2019-09-12	7.9800	7.9800	7.9700	7.9800	0.000%	896,438	0.000%
2019-09-11	7.9900	7.9900	7.9700	7.9800	-0.125%	1,783,536	0.000%
2019-09-10	7.9800	7.9900	7.9800	7.9900	0.000%	786,154	-0.125%
2019-09-09	7.9900	7.9900	7.9800	7.9900	+0.125%	130,938	-0.125%
2019-09-06	7.9800	7.9900	7.9600	7.9800	0.000%	1,837,179	0.000%
2019-09-05	7.9800	7.9800	7.9700	7.9800	0.000%	651,787	0.000%
2019-09-04	7.9800	7.9800	7.9600	7.9800	0.000%	829,154	0.000%
2019-09-03	7.9600	7.9800	7.9600	7.9800	+0.125%	318,622	0.000%
2019-08-30	7.9600	7.9800	7.9500	7.9700	+0.126%	1,126,234	+0.125%
2019-08-29	7.9800	7.9800	7.9500	7.9600	-0.251%	745,984	+0.251%
2019-08-28	7.9600	7.9800	7.9600	7.9800	+0.125%	346,944	0.000%
2019-08-27	7.9800	7.9800	7.9600	7.9700	-0.125%	789,371	+0.125%
2019-08-26	7.9700	7.9800	7.9500	7.9800	0.000%	688,888	0.000%
2019-08-23	7.9700	7.9800	7.9600	7.9800	+0.125%	211,994	0.000%
2019-08-22	7.9800	7.9800	7.9700	7.9700	0.000%	231,226	+0.125%
2019-08-21	7.9800	7.9800	7.9700	7.9700	-0.125%	253,415	+0.125%
2019-08-20	7.9800	7.9800	7.9700	7.9800	+0.125%	178,148	0.000%
2019-08-19	7.9800	7.9800	7.9700	7.9700	-0.125%	96,286	+0.125%
2019-08-16	7.9800	7.9900	7.9700	7.9800	0.000%	106,556	0.000%
2019-08-15	7.9600	7.9800	7.9600	7.9800	+0.377%	237,273	0.000%
2019-08-14	7.9600	7.9600	7.9500	7.9500	-0.251%	245,734	+0.377%
2019-08-13	7.9600	7.9700	7.9500	7.9700	+0.252%	171,850	+0.125%
2019-08-12	7.9500	7.9600	7.9300	7.9500	0.000%	414,472	+0.377%
2019-08-09	7.9700	7.9800	7.9500	7.9500	-0.251%	197,417	+0.377%
2019-08-08	7.9600	7.9800	7.9400	7.9700	+0.126%	194,179	+0.125%
2019-08-07	7.9500	7.9700	7.9500	7.9600	-0.251%	336,718	+0.251%
2019-08-06	7.9200	7.9900	7.9200	7.9800	+0.758%	635,165	0.000%
2019-08-05	7.9800	7.9800	7.8800	7.9200	-0.876%	1,155,531	+0.758%
2019-08-02	7.9700	8.0000	7.9500	7.9900	+0.251%	262,364	-0.125%
2019-08-01	7.9600	7.9900	7.9600	7.9700	+0.126%	253,551	+0.125%
2019-07-31	7.9900	8.0000	7.9600	7.9600	-0.375%	381,492	+0.251%
2019-07-30	7.9700	7.9900	7.9500	7.9900	+0.251%	337,665	-0.125%
2019-07-29	7.9700	8.0000	7.9500	7.9700	0.000%	230,892	+0.125%
2019-07-26	7.9700	7.9800	7.9500	7.9700	+0.252%	542,571	+0.125%
2019-07-25	7.9600	8.0000	7.9400	7.9500	+0.126%	364,665	+0.377%
2019-07-24	7.9400	7.9600	7.9300	7.9400	0.000%	492,872	+0.504%
2019-07-23	7.9400	7.9600	7.9300	7.9400	+0.126%	299,287	+0.504%
2019-07-22	7.9800	7.9800	7.9300	7.9300	-0.502%	311,076	+0.631%
2019-07-19	7.9300	7.9800	7.9300	7.9700	+0.252%	386,510	+0.125%
2019-07-18	7.9300	7.9500	7.9200	7.9500	+0.252%	243,782	+0.377%
2019-07-17	7.9200	7.9400	7.9100	7.9300	+0.126%	362,799	+0.631%
2019-07-16	7.9400	7.9400	7.9100	7.9200	-0.252%	451,282	+0.758%
2019-07-15	7.9300	7.9500	7.9150	7.9400	+0.126%	943,205	+0.504%
2019-07-12	7.9300	7.9400	7.9200	7.9300	+0.126%	1,259,355	+0.631%
2019-07-11	7.9500	7.9890	7.9100	7.9200	-0.126%	2,274,773	+0.758%
2019-07-10	7.9500	7.9600	7.9100	7.9300	0.000%	3,315,430	+0.631%
2019-07-09	8.0100	8.0400	7.9200	7.9300	-0.999%	1,957,982	+0.631%
2019-07-08	8.0300	8.0900	7.9500	8.0100	-0.743%	372,342	-0.375%
2019-07-05	7.9700	8.0700	7.9300	8.0700	+1.128%	511,984	-1.115%
2019-07-03	8.0200	8.0300	7.9600	7.9800	-0.623%	551,004	0.000%
2019-07-02	7.9700	8.0400	7.9400	8.0300	+0.879%	1,142,216	-0.623%
2019-07-01	7.9600	8.0000	7.9500	7.9600	0.000%	1,096,601	+0.251%
2019-06-28	7.9400	7.9600	7.9350	7.9600	+0.252%	1,775,825	+0.251%
2019-06-27	7.9400	7.9700	7.9300	7.9400	0.000%	2,164,668	+0.504%
2019-06-26	7.9300	7.9700	7.9000	7.9400	+0.253%	6,809,762	+0.504%
2019-06-25	7.9000	7.9500	7.8800	7.9200	-0.126%	3,929,673	+0.758%
2019-06-24	7.8800	7.9300	7.8500	7.9300	+17.831%	26,428,300	+0.631%
2019-06-21	6.8600	6.9100	6.6500	6.7300	-2.464%	394,670	+18.574%
2019-06-20	6.7800	6.9400	6.7000	6.9000	+1.770%	568,402	+15.652%
2019-06-19	6.6300	6.8250	6.5200	6.7800	+2.572%	763,637	+17.699%
2019-06-18	6.6300	6.7700	6.5600	6.6100	+0.152%	619,167	+20.726%
2019-06-17	6.6700	6.8000	6.4090	6.6000	-1.932%	427,319	+20.909%
2019-06-14	6.5500	6.7700	6.4923	6.7300	+2.124%	455,028	+18.574%
2019-06-13	6.3600	6.6400	6.3000	6.5900	+3.780%	706,315	+21.093%
2019-06-12	6.5000	6.5900	6.3200	6.3500	-2.607%	331,876	+25.669%
2019-06-11	6.5900	6.8100	6.4251	6.5200	+0.154%	598,486	+22.393%
2019-06-10	6.2700	6.5400	6.2001	6.5100	+3.333%	575,272	+22.581%
2019-06-07	6.1700	6.3300	6.0100	6.3000	+2.439%	811,083	+26.667%
2019-06-06	6.0000	6.2600	5.8500	6.1500	+1.485%	641,176	+29.756%
2019-06-05	6.0900	6.2500	5.6600	6.0600	0.000%	684,379	+31.683%
2019-06-04	6.5200	6.6100	5.8100	6.0600	-6.912%	894,931	+31.683%
2019-06-03	6.8400	6.9500	6.4100	6.5100	-5.102%	1,030,268	+22.581%
2019-05-31	6.7200	6.9250	6.4809	6.8600	+1.180%	702,874	+16.327%
2019-05-30	6.8800	6.9900	6.7300	6.7800	-1.166%	512,777	+17.699%
2019-05-29	6.7400	7.6000	6.6400	6.8600	+1.479%	1,186,809	+16.327%
2019-05-28	6.9300	6.9500	6.6800	6.7600	-2.594%	840,019	+18.047%
2019-05-24	6.8200	7.2000	6.7900	6.9400	+2.059%	1,253,073	+14.986%
2019-05-23	6.8600	6.9900	6.6500	6.8000	-1.449%	1,045,492	+17.353%
2019-05-22	6.8000	7.0300	6.6100	6.9000	+1.471%	1,626,762	+15.652%
2019-05-21	6.1300	7.0199	6.0500	6.8000	+9.149%	3,401,622	+17.353%
2019-05-20	4.7400	6.5400	4.6100	6.2300	+31.158%	9,803,040	+28.090%
2019-05-17	4.7600	4.8900	4.6925	4.7500	-0.835%	820,991	+68.000%
2019-05-16	5.2100	5.2800	4.7700	4.7900	-7.885%	1,201,539	+66.597%
2019-05-15	5.3100	5.3500	5.1000	5.2000	-1.141%	637,409	+53.462%
2019-05-14	5.4700	5.4700	5.1600	5.2600	-3.839%	874,476	+51.711%
2019-05-13	5.6500	5.7500	5.4300	5.4700	-4.203%	812,280	+45.887%
2019-05-10	5.9600	6.0000	5.7100	5.7100	-4.355%	565,367	+39.755%
2019-05-09	6.0500	6.1074	5.7900	5.9700	-2.610%	749,632	+33.668%
2019-05-08	6.0900	6.1500	5.5600	6.1300	-0.163%	1,165,813	+30.179%
2019-05-07	6.6100	6.6900	5.8730	6.1400	-7.251%	1,952,126	+29.967%
2019-05-06	6.5700	6.6750	6.4100	6.6200	-0.451%	571,151	+20.544%
2019-05-03	6.6800	6.7600	6.6300	6.6500	-0.300%	350,248	+20.000%
2019-05-02	6.8200	6.9520	6.6600	6.6700	-2.343%	256,745	+19.640%
2019-05-01	6.7900	7.0200	6.7600	6.8300	+1.940%	291,093	+16.837%
2019-04-30	6.8700	6.8700	6.5550	6.7000	-3.039%	744,854	+19.104%
2019-04-29	6.8300	6.9800	6.8200	6.9100	+0.290%	278,190	+15.485%
2019-04-26	6.9000	7.0600	6.8000	6.8900	+0.145%	250,737	+15.820%
2019-04-25	6.9900	6.9900	6.5900	6.8800	-1.714%	488,515	+15.988%
2019-04-24	6.8900	7.0200	6.7300	7.0000	+1.597%	725,886	+14.000%
2019-04-23	6.8700	6.9600	6.7900	6.8900	+0.145%	661,856	+15.820%
2019-04-22	7.0700	7.1900	6.7299	6.8800	-2.962%	569,780	+15.988%
2019-04-18	6.9400	7.2500	6.8300	7.0900	+0.853%	526,696	+12.553%
2019-04-17	6.7700	7.1800	6.7400	7.0300	+4.458%	1,514,269	+13.514%
2019-04-16	6.6900	6.7700	6.5200	6.7300	+0.598%	410,295	+18.574%
2019-04-15	6.7200	6.7800	6.4300	6.6900	-0.446%	826,141	+19.283%
2019-04-12	6.7200	6.7850	6.6400	6.7200	+0.448%	521,640	+18.750%
2019-04-11	6.6000	6.7300	6.5800	6.6900	+0.753%	290,860	+19.283%
2019-04-10	6.5900	6.6900	6.5150	6.6400	+0.759%	431,685	+20.181%
2019-04-09	6.9600	6.9900	6.4700	6.5900	-5.180%	672,181	+21.093%
2019-04-08	6.9800	7.0450	6.8200	6.9500	0.000%	305,824	+14.820%
2019-04-05	6.7300	7.0900	6.7300	6.9500	+3.423%	749,081	+14.820%
2019-04-04	6.5000	6.7600	6.4700	6.7200	+4.836%	627,560	+18.750%
2019-04-03	6.4900	6.4900	6.3200	6.4100	-0.620%	459,181	+24.493%
2019-04-02	6.4400	6.5300	6.3300	6.4500	+0.155%	436,647	+23.721%
2019-04-01	6.4400	6.5500	6.3350	6.4400	+0.468%	511,485	+23.913%
2019-03-29	6.4000	6.5400	6.3400	6.4100	+0.156%	961,190	+24.493%
2019-03-28	6.3700	6.4300	6.2400	6.4000	+0.946%	632,403	+24.688%
2019-03-27	6.4400	6.4800	6.3200	6.3400	-1.400%	998,539	+25.868%
2019-03-26	6.4900	6.5700	6.3300	6.4300	-0.310%	529,837	+24.106%
2019-03-25	6.4900	6.5500	6.3000	6.4500	-0.769%	676,210	+23.721%
2019-03-22	6.5100	6.6200	6.4400	6.5000	-0.459%	583,414	+22.769%
2019-03-21	6.5300	6.6300	6.3100	6.5300	+0.772%	905,577	+22.205%
2019-03-20	6.6400	6.7100	6.1300	6.4800	-2.849%	1,871,169	+23.148%
2019-03-19	6.7200	6.9200	6.5400	6.6700	-0.596%	1,229,336	+19.640%
2019-03-18	7.1100	7.1900	6.6800	6.7100	-4.958%	1,087,619	+18.927%
2019-03-15	7.1100	7.1250	6.9500	7.0600	+1.001%	1,038,596	+13.031%
2019-03-14	7.8000	7.9856	6.9534	6.9900	-10.385%	1,344,711	+14.163%
2019-03-13	7.9600	8.0600	7.8000	7.8000	-2.378%	630,746	+2.308%
2019-03-12	8.3900	8.4300	7.8110	7.9900	0.000%	833,342	-0.125%
2019-03-11	8.1100	8.1600	7.9200	7.9900	-1.358%	730,498	-0.125%
2019-03-08	8.1500	8.2800	8.0600	8.1000	-1.220%	552,998	-1.481%
2019-03-07	8.1200	9.0000	8.0300	8.2000	+1.110%	2,294,536	-2.683%
2019-03-06	8.1800	8.2800	7.9400	8.1100	-1.098%	822,120	-1.603%
2019-03-05	8.3600	8.4000	8.1900	8.2000	-1.561%	165,965	-2.683%
2019-03-04	8.4700	8.4700	8.2850	8.3300	-1.537%	273,036	-4.202%
2019-03-01	8.5300	8.6000	8.3500	8.4600	-0.118%	238,644	-5.674%
2019-02-28	8.5000	8.5300	8.3500	8.4700	-0.118%	337,387	-5.785%
2019-02-27	8.6700	8.6950	8.4500	8.4800	-1.050%	250,578	-5.896%
2019-02-26	8.6400	8.6595	8.5100	8.5700	-0.810%	200,940	-6.884%
2019-02-25	8.8800	8.9450	8.5550	8.6400	-2.041%	346,490	-7.639%
2019-02-22	8.9600	9.0900	8.7400	8.8200	-0.899%	438,556	-9.524%
2019-02-21	8.5200	9.2700	8.4500	8.9000	+3.972%	1,474,544	-10.337%
2019-02-20	8.4400	8.6600	8.3100	8.5600	+1.905%	394,798	-6.776%
2019-02-19	8.3700	8.4900	8.2100	8.4000	+0.358%	209,575	-5.000%
2019-02-15	8.4900	8.5900	8.3600	8.3700	-1.529%	205,300	-4.659%
2019-02-14	8.4500	8.5900	8.3800	8.5000	+0.236%	117,930	-6.118%
2019-02-13	8.4700	8.5900	8.3300	8.4800	+0.118%	171,156	-5.896%
2019-02-12	8.5600	8.7100	8.3400	8.4700	-0.470%	237,759	-5.785%
2019-02-11	8.4600	8.5700	8.3600	8.5100	+0.949%	376,964	-6.228%
2019-02-08	8.3500	8.4400	8.2600	8.4300	+0.837%	240,582	-5.338%
2019-02-07	8.3000	8.4400	8.2500	8.3600	+0.120%	344,606	-4.545%
2019-02-06	8.3500	8.7100	8.2400	8.3500	0.000%	340,003	-4.431%
2019-02-05	8.2600	8.4824	8.0600	8.3500	+1.212%	507,590	-4.431%
2019-02-04	7.9300	8.5000	7.8500	8.2500	+3.904%	974,021	-3.273%
2019-02-01	7.9100	8.0200	7.7000	7.9400	+0.253%	404,964	+0.504%
2019-01-31	7.9000	7.9700	7.8300	7.9200	-0.126%	396,709	+0.758%
2019-01-30	7.9300	7.9600	7.7500	7.9300	+1.536%	308,356	+0.631%
2019-01-29	7.8100	8.0200	7.5000	7.8100	-0.128%	869,881	+2.177%
2019-01-28	7.8500	7.9700	7.8100	7.8200	-1.013%	386,870	+2.046%
2019-01-25	8.0900	8.0900	7.8500	7.9000	-1.250%	336,283	+1.013%
2019-01-24	7.9500	8.0100	7.8500	8.0000	+0.883%	245,375	-0.250%
2019-01-23	8.0100	8.1750	7.8500	7.9300	-0.751%	314,280	+0.631%
2019-01-22	8.1600	8.2000	7.9200	7.9900	-2.203%	284,503	-0.125%
2019-01-18	8.1900	8.3600	8.1200	8.1700	-0.122%	339,686	-2.326%
2019-01-17	8.0600	8.3350	8.0300	8.1800	+1.363%	243,462	-2.445%
2019-01-16	8.1200	8.3700	8.0500	8.0700	-0.247%	254,171	-1.115%
2019-01-15	8.0200	8.1200	7.9200	8.0900	+0.622%	367,884	-1.360%
2019-01-14	8.3100	8.6600	8.0000	8.0400	-3.481%	810,613	-0.746%
2019-01-11	8.1000	8.3500	8.0900	8.3300	+2.334%	412,405	-4.202%
2019-01-10	8.1400	8.2100	7.9600	8.1400	-0.489%	383,876	-1.966%
2019-01-09	7.9800	8.1800	7.9400	8.1800	+2.764%	336,464	-2.445%
2019-01-08	8.1000	8.1000	7.8900	7.9600	-0.500%	356,608	+0.251%
2019-01-07	7.9200	8.0100	7.6600	8.0000	+1.138%	617,575	-0.250%
2019-01-04	7.6700	8.1100	7.5700	7.9100	+3.264%	738,533	+0.885%
2019-01-03	7.5200	7.8950	7.2800	7.6600	+0.393%	630,843	+4.178%
2019-01-02	7.0400	7.6400	6.7900	7.6300	+6.713%	809,329	+4.587%
2018-12-31	7.1100	7.2750	6.9100	7.1500	+0.421%	433,752	+11.608%
2018-12-28	6.6200	7.2400	6.6200	7.1200	+8.371%	468,874	+12.079%
2018-12-27	6.8100	6.8516	6.1601	6.5700	-4.367%	842,412	+21.461%
2018-12-26	6.5500	7.0600	6.5100	6.8700	+7.176%	997,230	+16.157%
2018-12-24	6.4900	6.5900	6.1700	6.4100	-1.988%	600,031	+24.493%
2018-12-21	6.7000	6.9500	6.4500	6.5400	+0.770%	870,242	+22.018%
2018-12-20	6.5300	6.7400	6.2900	6.4900	-0.916%	740,161	+22.958%
2018-12-19	6.5100	6.8400	6.5100	6.5500	+0.614%	560,752	+21.832%
2018-12-18	6.6400	6.6955	6.3850	6.5100	-1.214%	669,217	+22.581%
2018-12-17	6.6000	6.8204	6.4010	6.5900	+1.385%	482,631	+21.093%
2018-12-14	6.3000	6.6100	6.2450	6.5000	+2.201%	595,270	+22.769%
2018-12-13	6.7000	6.7000	6.3000	6.3600	-4.505%	536,396	+25.472%
2018-12-12	6.3500	6.8000	6.3000	6.6600	+5.547%	642,685	+19.820%
2018-12-11	6.7800	6.8430	6.0400	6.3100	-6.101%	736,455	+26.466%
2018-12-10	7.4600	7.6000	6.6900	6.7200	-8.322%	704,976	+18.750%
2018-12-07	7.9000	8.1100	7.2800	7.3300	-7.215%	1,095,108	+8.868%
2018-12-06	6.9700	8.2200	6.9600	7.9000	+16.519%	1,994,462	+1.013%
2018-12-04	7.0200	7.1400	6.6600	6.7800	-3.143%	727,794	+17.699%
2018-12-03	6.8900	7.0200	6.7600	7.0000	+1.892%	373,575	+14.000%
2018-11-30	6.7600	6.9300	6.5500	6.8700	+1.029%	516,949	+16.157%
2018-11-29	7.1100	7.1400	6.7100	6.8000	-4.225%	405,365	+17.353%
2018-11-28	6.9900	7.1900	6.8200	7.1000	+1.574%	344,086	+12.394%
2018-11-27	6.9300	7.0100	6.8000	6.9900	+0.866%	610,487	+14.163%
2018-11-26	6.9900	7.2300	6.6100	6.9300	-0.288%	706,482	+15.152%
2018-11-23	6.6700	7.1200	6.6700	6.9500	+3.731%	182,345	+14.820%
2018-11-21	6.5600	6.8200	6.4600	6.7000	+2.446%	246,649	+19.104%
2018-11-20	6.6900	6.7400	6.4150	6.5400	-3.397%	419,970	+22.018%
2018-11-19	6.4500	6.8200	6.4350	6.7700	+5.781%	472,022	+17.873%
2018-11-16	6.2800	6.4300	6.0600	6.4000	+1.587%	632,698	+24.688%
2018-11-15	6.6200	6.7600	6.1300	6.3000	-6.250%	981,870	+26.667%
2018-11-14	6.8300	7.0800	6.5800	6.7200	-2.183%	841,328	+18.750%
2018-11-13	6.7000	7.0400	6.6837	6.8700	+1.178%	781,229	+16.157%
2018-11-12	6.5800	6.9500	6.3800	6.7900	-1.879%	834,871	+17.526%
2018-11-09	6.9200	7.0800	6.6632	6.9200	-0.860%	360,823	+15.318%
2018-11-08	6.7900	7.2700	6.7700	6.9800	+3.561%	537,559	+14.327%
2018-11-07	6.4600	6.7900	6.1700	6.7400	+3.692%	627,899	+18.398%
2018-11-06	6.1100	6.7200	6.1100	6.5000	+3.668%	551,572	+22.769%
2018-11-05	6.9000	6.9300	5.8600	6.2700	-10.429%	808,265	+27.273%
2018-11-02	6.9900	7.2700	6.7100	7.0000	-0.709%	529,717	+14.000%
2018-11-01	6.7800	7.2000	6.6800	7.0500	+4.444%	292,506	+13.191%
2018-10-31	7.1700	7.2700	6.7100	6.7500	-5.330%	253,940	+18.222%
2018-10-30	7.0700	7.2300	7.0000	7.1300	+0.706%	210,987	+11.921%
2018-10-29	7.2000	7.4398	6.8710	7.0800	-0.840%	339,002	+12.712%
2018-10-26	6.9400	7.1800	6.6800	7.1400	+2.000%	296,239	+11.765%
2018-10-25	7.1100	7.4800	6.9700	7.0000	-1.130%	240,738	+14.000%
2018-10-24	6.9700	7.1200	6.7000	7.0800	+1.288%	463,235	+12.712%
2018-10-23	7.1300	7.2600	6.9100	6.9900	-2.646%	293,957	+14.163%
2018-10-22	7.3500	7.4500	7.1700	7.1800	-2.180%	178,995	+11.142%
2018-10-19	7.5000	7.5000	7.2600	7.3400	-2.133%	256,929	+8.719%
2018-10-18	7.7100	7.7800	7.4300	7.5000	-3.101%	296,139	+6.400%
2018-10-17	8.0500	8.1700	7.5600	7.7400	-4.208%	400,790	+3.101%
2018-10-16	7.9200	8.2100	7.8800	8.0800	+2.149%	304,484	-1.238%
2018-10-15	7.8500	7.9600	7.5500	7.9100	+0.508%	366,036	+0.885%
2018-10-12	8.0000	8.0300	7.5500	7.8700	-0.882%	307,631	+1.398%
2018-10-11	8.0100	8.2300	7.8800	7.9400	-1.366%	238,696	+0.504%
2018-10-10	7.9700	8.1800	7.8900	8.0500	+1.385%	248,113	-0.870%
2018-10-09	7.9600	8.1600	7.9000	7.9400	-0.251%	215,625	+0.504%
2018-10-08	7.8500	8.0050	7.5000	7.9600	+1.015%	306,579	+0.251%
2018-10-05	8.1800	8.2600	7.8200	7.8800	-3.194%	351,836	+1.269%
2018-10-04	8.1600	8.2900	8.0400	8.1400	-0.367%	204,764	-1.966%
2018-10-03	8.1300	8.3500	8.0550	8.1700	+0.245%	228,832	-2.326%
2018-10-02	8.3400	8.4500	8.0000	8.1500	-2.395%	275,023	-2.086%
2018-10-01	8.3400	8.5000	8.2100	8.3500	+0.602%	435,009	-4.431%
2018-09-28	8.1000	8.3500	7.9500	8.3000	+3.106%	271,255	-3.855%
2018-09-27	8.4000	8.4000	7.8000	8.0500	-4.734%	628,315	-0.870%
2018-09-26	8.5000	8.5500	8.3500	8.4500	-1.170%	235,785	-5.562%
2018-09-25	8.5500	8.6750	8.4000	8.5500	+1.183%	403,893	-6.667%
2018-09-24	8.7500	8.7500	8.4500	8.4500	-3.429%	218,129	-5.562%
2018-09-21	8.7000	8.8500	8.4500	8.7500	+0.575%	1,408,903	-8.800%
2018-09-20	8.8000	8.9250	8.6000	8.7000	-0.287%	226,581	-8.276%
2018-09-19	8.9500	9.1000	8.5000	8.7250	-3.591%	339,741	-8.539%
2018-09-18	8.8500	9.1000	8.7000	9.0500	+1.685%	394,113	-11.823%
2018-09-17	8.8000	9.2500	8.7000	8.9000	+2.890%	468,935	-10.337%
2018-09-14	8.4000	8.7500	8.3000	8.6500	+3.593%	186,315	-7.746%
2018-09-13	8.2500	8.5000	8.1250	8.3500	+1.212%	272,910	-4.431%
2018-09-12	8.0000	8.4000	7.7500	8.2500	-1.786%	542,019	-3.273%
2018-09-11	8.6500	8.7000	8.3000	8.4000	-3.170%	321,219	-5.000%
2018-09-10	8.9500	9.1309	8.5750	8.6750	-3.073%	294,297	-8.012%
2018-09-07	9.0000	9.1500	8.8000	8.9500	0.000%	231,806	-10.838%
2018-09-06	9.0000	9.1000	8.7500	8.9500	-1.105%	515,420	-10.838%
2018-09-05	9.1500	9.1750	8.7500	9.0500	-1.093%	646,893	-11.823%
2018-09-04	9.4000	9.4000	9.0500	9.1500	-3.175%	310,361	-12.787%
2018-08-31	9.4000	9.5000	9.0500	9.4500	+0.532%	333,136	-15.556%
2018-08-30	9.3500	9.9000	9.3500	9.4000	+0.535%	490,721	-15.106%
2018-08-29	9.3500	9.5000	9.2000	9.3500	+0.538%	241,246	-14.652%
2018-08-28	9.8000	9.8500	9.0500	9.3000	-5.584%	463,823	-14.194%
2018-08-27	9.6500	9.9500	9.6000	9.8500	+1.546%	201,664	-18.985%
2018-08-24	9.8000	9.9500	9.5500	9.7000	-0.513%	289,248	-17.732%
2018-08-23	9.8000	9.9000	9.5000	9.7500	-1.015%	301,080	-18.154%
2018-08-22	10.0500	10.2000	9.7000	9.8500	-1.990%	367,765	-18.985%
2018-08-21	10.0500	10.3000	9.9000	10.0500	+0.500%	181,330	-20.597%
2018-08-20	9.9000	10.0500	9.7500	10.0000	+1.010%	153,677	-20.200%
2018-08-17	9.9500	10.0500	9.8000	9.9000	0.000%	141,641	-19.394%
2018-08-16	10.1500	10.3000	9.8500	9.9000	-2.941%	182,865	-19.394%
2018-08-15	10.0500	10.2500	9.8000	10.2000	+1.493%	344,799	-21.765%
2018-08-14	9.9500	10.1500	9.8500	10.0500	+1.515%	332,856	-20.597%
2018-08-13	9.6000	9.9500	9.4500	9.9000	+5.319%	375,159	-19.394%
2018-08-10	9.5000	9.9000	9.3000	9.4000	-0.529%	843,611	-15.106%
2018-08-09	9.4500	9.8500	9.4500	9.4500	-1.047%	478,068	-15.556%
2018-08-08	9.2000	9.6500	9.1500	9.5500	+5.525%	631,211	-16.440%
2018-08-07	9.5500	9.9000	8.8000	9.0500	-4.737%	878,200	-11.823%
2018-08-06	9.3000	9.9500	9.0500	9.5000	+2.151%	709,532	-16.000%
2018-08-03	9.2500	9.8000	9.1000	9.3000	0.000%	985,290	-14.194%
2018-08-02	8.5000	9.8000	8.4500	9.3000	+12.048%	4,609,747	-14.194%
2018-08-01	8.4500	8.4750	7.9000	8.3000	-2.924%	1,141,639	-3.855%
2018-07-31	8.5500	9.0000	8.4500	8.5500	-9.284%	1,243,664	-6.667%
2018-07-30	10.5500	10.9500	8.8500	9.4250	-10.664%	909,989	-15.332%
2018-07-27	12.0500	12.1000	10.1000	10.5500	-3.211%	1,054,535	-24.360%
2018-07-26	11.0500	11.2500	10.8000	10.9000	-0.909%	370,323	-26.789%
2018-07-25	11.0500	11.2500	10.8500	11.0000	-0.452%	380,945	-27.455%
2018-07-24	11.6000	11.8000	11.0000	11.0500	-4.741%	181,713	-27.783%
2018-07-23	11.6000	11.8500	11.5000	11.6000	-0.429%	220,871	-31.207%
2018-07-20	11.8500	11.9500	11.3500	11.6500	-1.688%	299,190	-31.502%
2018-07-19	11.7500	11.9500	11.6500	11.8500	+0.424%	258,708	-32.658%
2018-07-18	11.8000	11.9500	11.5000	11.8000	-0.422%	364,637	-32.373%
2018-07-17	11.5500	11.9000	11.5500	11.8500	+3.043%	192,649	-32.658%
2018-07-16	11.6000	11.6000	11.1000	11.5000	-0.862%	291,197	-30.609%
2018-07-13	11.5500	11.8500	11.5500	11.6000	-0.855%	363,055	-31.207%
2018-07-12	12.2000	12.4000	11.6500	11.7000	-3.704%	191,131	-31.795%
2018-07-11	12.1500	12.4500	12.1000	12.1500	0.000%	259,087	-34.321%
2018-07-10	12.3000	12.3500	12.1000	12.1500	-1.220%	183,509	-34.321%
2018-07-09	12.4500	12.5500	12.2000	12.3000	-0.405%	132,951	-35.122%
2018-07-06	12.3500	12.5250	12.3500	12.3500	0.000%	178,969	-35.385%
2018-07-05	12.5000	12.5000	12.3500	12.3500	-0.803%	114,309	-35.385%
2018-07-03	12.5500	12.5500	12.4000	12.4500	-0.797%	65,423	-35.904%
2018-07-02	12.5500	12.6500	12.3000	12.5500	-0.397%	199,386	-36.414%
2018-06-29	13.0000	13.0000	12.6000	12.6000	-2.890%	84,570	-36.667%
2018-06-28	12.9500	13.1500	12.6500	12.9750	-0.575%	218,810	-38.497%
2018-06-27	13.0000	13.2500	12.7000	13.0500	0.000%	304,877	-38.851%
2018-06-26	13.1000	13.1000	12.8500	13.0500	0.000%	120,863	-38.851%
2018-06-25	13.3500	13.5500	12.9500	13.0500	-2.974%	150,143	-38.851%
2018-06-22	13.0000	13.4500	12.8500	13.4500	+3.861%	477,576	-40.669%
2018-06-21	12.9000	13.2000	12.7000	12.9500	+1.172%	193,561	-38.378%
2018-06-20	12.6000	12.8500	12.4500	12.8000	+1.587%	169,478	-37.656%
2018-06-19	12.6000	12.8000	12.4000	12.6000	-0.395%	275,828	-36.667%
2018-06-18	12.9000	12.9500	12.6500	12.6500	-1.556%	267,767	-36.917%
2018-06-15	12.6500	12.9500	12.6500	12.8500	+1.581%	210,045	-37.899%
2018-06-14	12.8500	12.9000	12.5000	12.6500	-1.556%	191,820	-36.917%
2018-06-13	13.1500	13.2000	12.8000	12.8500	-1.908%	141,624	-37.899%
2018-06-12	13.1000	13.4000	12.9000	13.1000	+0.383%	207,476	-39.084%
2018-06-11	13.3000	13.4500	12.9500	13.0500	-1.509%	318,855	-38.851%
2018-06-08	13.6500	13.6500	13.2500	13.2500	-3.285%	215,343	-39.774%
2018-06-07	13.2500	14.0500	13.1500	13.7000	+3.788%	487,944	-41.752%
2018-06-06	13.2000	13.6500	13.0000	13.2000	0.000%	835,291	-39.545%
2018-06-05	13.2000	13.4500	12.8750	13.2000	0.000%	198,399	-39.545%
2018-06-04	13.2500	13.5000	13.1500	13.2000	-0.377%	180,393	-39.545%
2018-06-01	13.3000	13.5500	13.1500	13.2500	0.000%	236,851	-39.774%
2018-05-31	13.7000	13.7000	13.2500	13.2500	-2.930%	182,693	-39.774%
2018-05-30	13.5000	13.7500	13.5000	13.6500	+1.111%	153,050	-41.538%
2018-05-29	13.6500	13.8000	13.4000	13.5000	-1.099%	137,655	-40.889%
2018-05-25	13.9000	13.9000	13.5000	13.6500	-2.151%	142,763	-41.538%
2018-05-24	13.8000	14.1000	13.7000	13.9500	+0.722%	332,010	-42.796%
2018-05-23	13.6000	13.9000	13.5500	13.8500	+1.465%	149,087	-42.383%
2018-05-22	14.0000	14.0500	13.5500	13.6500	-2.151%	154,342	-41.538%
2018-05-21	13.7000	14.1000	13.7000	13.9500	+2.198%	130,960	-42.796%
2018-05-18	14.7000	14.7000	13.6500	13.6500	-6.826%	393,577	-41.538%
2018-05-17	14.9500	15.1000	14.6000	14.6500	-2.333%	164,434	-45.529%
2018-05-16	14.9000	15.1000	14.8000	15.0000	+1.351%	243,782	-46.800%
2018-05-15	14.8500	15.2500	14.7500	14.8000	+0.339%	210,857	-46.081%
2018-05-14	15.0500	15.5982	14.4000	14.7500	-2.318%	261,302	-45.898%
2018-05-11	15.1500	15.3250	14.9000	15.1000	0.000%	161,835	-47.152%
2018-05-10	15.9500	15.9500	14.9500	15.1000	-3.514%	203,099	-47.152%
2018-05-09	15.4000	16.0000	15.0500	15.6500	+1.954%	395,371	-49.010%
2018-05-08	15.0000	15.5500	14.7500	15.3500	-1.917%	873,201	-48.013%
2018-05-07	16.3500	16.6000	14.5000	15.6500	-7.670%	1,415,103	-49.010%
2018-05-04	15.8500	17.0000	15.5000	16.9500	+6.604%	498,481	-52.920%
2018-05-03	16.1500	16.2000	15.8500	15.9000	-2.154%	62,118	-49.811%
2018-05-02	16.0500	16.3500	15.9000	16.2500	+1.246%	60,592	-50.892%
2018-05-01	15.8500	16.1500	15.6500	16.0500	+0.943%	121,954	-50.280%
2018-04-30	16.0000	16.1500	15.8250	15.9000	-0.313%	78,194	-49.811%
2018-04-27	15.9000	16.1500	15.8250	15.9500	+0.631%	86,073	-49.969%
2018-04-26	15.6500	16.0500	15.6500	15.8500	+1.603%	134,695	-49.653%
2018-04-25	15.5500	15.6750	15.4000	15.6000	+0.645%	95,164	-48.846%
2018-04-24	15.8000	15.8500	15.4500	15.5000	-1.587%	172,507	-48.516%
2018-04-23	15.9500	16.0500	15.4500	15.7500	-1.563%	157,148	-49.333%
2018-04-20	15.7500	16.1500	15.7500	16.0000	+1.587%	158,202	-50.125%
2018-04-19	15.8500	15.9500	15.7000	15.7500	-0.316%	170,881	-49.333%
2018-04-18	15.8500	16.0000	15.7500	15.8000	-0.315%	128,410	-49.494%
2018-04-17	16.1000	16.2000	15.7500	15.8500	-1.553%	286,055	-49.653%
2018-04-16	15.9000	16.2500	15.8500	16.1000	+1.577%	208,282	-50.435%
2018-04-13	15.7500	16.0000	15.5000	15.8500	+0.955%	330,903	-49.653%
2018-04-12	15.7500	15.9500	15.5500	15.7000	0.000%	115,630	-49.172%
2018-04-11	15.6000	15.9000	15.5250	15.7000	+0.641%	129,346	-49.172%
2018-04-10	15.9000	15.9500	15.5000	15.6000	-1.266%	178,662	-48.846%
2018-04-09	16.1500	16.3000	15.7500	15.8000	-2.167%	150,540	-49.494%
2018-04-06	16.0000	16.2500	15.9500	16.1500	+0.937%	111,860	-50.588%

.dark-mode .tPDqhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPDqhg{ color: #333333; background-color: white; border: 2px solid #333333; }DFRGDel Friscos Restaurant Group Incstock NASDAQ

DFRG
Del Friscos Restaurant Group Inc
stock NASDAQ