DFRG

Del Frisco's Restaurant Group, Inc. Historical Stock Prices

$20.16
*  
0.12
0.59%
Get DFRG Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading DFRG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DFRG After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.32  20.47  20  20.16 177,754
05/05/2015 20.46 20.564 20.1 20.28 165,455
05/04/2015 20.5 20.757 20.335 20.57 289,011
05/01/2015 20.17 20.62 20 20.49 279,437
04/30/2015 19.96 20.61 19.94 20.17 317,427
04/29/2015 20.78 22.48 19.96 20.1 312,393
04/28/2015 21.23 22.23 20.39 20.79 858,952
04/27/2015 21.11 21.25 20.47 20.54 345,565
04/24/2015 21.04 21.36 20.5975 21.13 191,450
04/23/2015 19.98 21.4 19.85 21.06 297,159
04/22/2015 20.21 20.21 19.65 19.95 282,303
04/21/2015 20.18 20.4 19.98 20.16 132,477
04/20/2015 20.06 20.37 19.81 20.18 214,227
04/17/2015 20.13 20.21 19.72 20.01 260,088
04/16/2015 20.22 20.58 19.88 20.29 245,975
04/15/2015 20.14 20.23 19.89 20.19 111,375
04/14/2015 20.2 20.248 19.83 20 120,358
04/13/2015 20.25 20.4 20.12 20.2 120,216
04/10/2015 19.87 20.4 19.8507 20.3 137,457
04/09/2015 19.96 20.02 19.59 19.76 70,999
04/08/2015 19.57 20 19.52 19.93 133,936
04/07/2015 20.02 20.09 19.55 19.61 102,520
04/06/2015 20 20.18 19.61 20 149,528
04/02/2015 20.3 20.53 20.075 20.12 123,671
04/01/2015 20.14 20.37 20 20.3 225,872
03/31/2015 20 20.19 19.88 20.15 114,748
03/30/2015 19.74 20.18 19.73 20.02 209,347
03/27/2015 19.81 20.02 19.53 19.7 175,824
03/26/2015 19.89 20.01 19.53 19.83 218,704
03/25/2015 19.92 20.46 19.79 19.95 340,233
03/24/2015 19.91 20.26 19.79 19.86 267,509
03/23/2015 19.44 20.09 19.37 19.95 443,631
03/20/2015 19.67 19.7 19.24 19.47 277,107
03/19/2015 19.51 19.65 19.24 19.5 406,780
03/18/2015 19.57 19.79 19.22 19.51 220,340
03/17/2015 19.43 19.79 18.96 19.55 335,381
03/16/2015 19.54 19.75 19.31 19.42 141,397
03/13/2015 19.57 19.83 19.05 19.4 149,220
03/12/2015 19.04 19.57 18.82 19.5 285,234
03/11/2015 19.3 19.42 18.83 18.93 432,396
03/10/2015 19.43 19.53 19.2 19.4 112,453
03/09/2015 19.39 19.7 19.11 19.58 132,421
03/06/2015 19.71 19.79 19.37 19.5 238,678
03/05/2015 19.53 19.75 19.36 19.72 147,343
03/04/2015 19.51 19.66 19.27 19.55 192,798
03/03/2015 19.63 19.84 19.46 19.54 169,730
03/02/2015 19.97 20.55 19.47 19.61 672,325
02/27/2015 18.53 20.4 17.87 20.09 1,288,842
02/26/2015 19.36 19.5213 19.05 19.11 330,221
02/25/2015 19.27 19.4 19.03 19.3 348,980
02/24/2015 19.8 19.9 19.21 19.24 184,478
02/23/2015 19.63 19.99 19.595 19.86 154,813
02/20/2015 19.85 20.02 19.5 19.72 189,514
02/19/2015 19.04 20.37 19.04 19.9 574,277
02/18/2015 18.91 19.3 18.81 18.93 184,832
02/17/2015 19.2 19.22 18.9 18.96 124,584
02/13/2015 19.29 19.35 19.1 19.14 172,904
02/12/2015 19.66 20.492 19.15 19.17 312,096
02/11/2015 19.15 19.9436 19.15 19.64 283,165
02/10/2015 19.33 19.728 19.2 19.21 611,164
02/09/2015 19.22 19.646 19.1 19.19 300,721
02/06/2015 19.41 19.69 19.19 19.24 368,343
02/05/2015 19.27 19.56 19.17 19.33 445,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?