DFRG

Historical Stock Prices

$22.13
*  
0.09
0.41%
Get DFRG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DFRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 22.13 22.21 21.7698 22.13 241,939
08/28/2014 22.21 22.21 21.68 22.04 189,484
08/27/2014 21.56 22.34 21.25 22.24 194,451
08/26/2014 21.62 21.78 21.32 21.46 410,052
08/25/2014 21.67 21.88 21.39 21.5 241,024
08/22/2014 21.83 22.49 21.48 21.6 186,243
08/21/2014 21.73 22.05 21.35 21.82 192,680
08/20/2014 21.83 21.95 21.55 21.81 98,800
08/19/2014 22.29 22.5 21.87 21.9 118,276
08/18/2014 22.01 22.35 21.726 22.28 139,966
08/15/2014 21.66 21.9 21.485 21.87 199,286
08/14/2014 21.79 22.08 21.26 21.52 541,179
08/13/2014 21.55 22.17 21.45 21.79 169,158
08/12/2014 21.3 21.6 21.29 21.53 147,792
08/11/2014 21.15 21.53 20.66 21.36 140,033
08/08/2014 20.77 21.68 20.7 21.12 215,123
08/07/2014 21.41 21.7 20.749 20.8 330,084
08/06/2014 20.77 21.17 20.3 21.06 205,029
08/05/2014 20.57 21 20.55 20.84 202,987
08/04/2014 20.64 20.9 20.54 20.71 319,269
08/01/2014 21.33 21.41 20.54 20.56 328,130
07/31/2014 21.75 22.01 21.3 21.32 186,637
07/30/2014 21.57 22.01 21.38 21.95 235,500
07/29/2014 21.72 21.854 21.04 21.53 235,522
07/28/2014 21.74 21.83 21.502 21.67 371,719
07/25/2014 21.93 22.07 21.45 21.73 369,128
07/24/2014 22.37 22.455 21.87 22.01 401,696
07/23/2014 22.25 22.73 21.61 22.3 723,510
07/22/2014 23.95 23.95 20.63 22.21 3,142,207
07/21/2014 25.32 25.65 25.1 25.23 254,806
07/18/2014 25.33 26.15 25.29 25.31 285,666
07/17/2014 25.34 25.81 25.31 25.38 141,270
07/16/2014 25.97 26.134 25.29 25.56 129,503
07/15/2014 26.02 26.2 25.6 25.77 137,351
07/14/2014 26.62 26.62 25.67 25.96 412,426
07/11/2014 26.7 26.78 26.06 26.39 252,654
07/10/2014 26.94 27.25 26.78 26.8 131,600
07/09/2014 27.26 27.63 27.15 27.42 217,709
07/08/2014 27.36 27.65 26.98 27.15 200,950
07/07/2014 27.85 27.91 27.28 27.37 152,561
07/03/2014 27.73 28.048 27.57 27.96 41,083
07/02/2014 28.08 28.21 27.58 27.69 124,266
07/01/2014 27.65 28.18 27.551 28.11 187,585
06/30/2014 27.65 27.68 27.15 27.56 196,611
06/27/2014 27.83 28.04 27.51 27.63 1,902,744
06/26/2014 27.7 27.94 27.27 27.91 229,038
06/25/2014 27.98 27.99 27.37 27.7 155,381
06/24/2014 27.88 28.07 27.77 27.87 277,040
06/23/2014 27.85 28.21 27.6201 27.93 320,570
06/20/2014 26.74 28.14 26.51 27.87 453,277
06/19/2014 25.96 26.72 25.49 26.69 341,031
06/18/2014 26.19 26.42 25.76 25.9 258,535
06/17/2014 26.11 26.54 25.92 26.24 242,747
06/16/2014 25.64 26.4475 25.365 26.24 298,250
06/13/2014 26.43 26.44 25.43 25.57 348,191
06/12/2014 27.25 27.26 26.24 26.48 292,374
06/11/2014 27.43 27.525 27.23 27.37 170,411
06/10/2014 27.15 27.7 27.07 27.55 212,770
06/09/2014 27.11 27.26 26.86 27.14 302,581
06/06/2014 27.79 27.83 27.17 27.24 361,739
06/05/2014 27.39 27.57 26.76 26.92 330,006
06/04/2014 27.18 27.42 26.95 27.27 114,534
06/03/2014 27.11 27.49 26.97 27.29 113,109
06/02/2014 26.93 27.58 26.74 27.3 211,314
05/30/2014 26.91 27.04 26.69 27.01 78,330
05/29/2014 26.7 26.98 26.508 26.84 79,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?