DFRG

Historical Stock Prices

$18.22
*  
0.29
1.57%
Get DFRG Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 18.58 18.66 18.17 18.22 139,954
07/01/2015 18.74 19 18.37 18.51 125,872
06/30/2015 18.57 18.734 18.305 18.63 175,647
06/29/2015 18.95 18.95 18.42 18.46 101,554
06/26/2015 18.74 19.08 18.57 19.02 811,652
06/25/2015 18.48 18.75 18.31 18.69 173,905
06/24/2015 18.42 18.6 18.06 18.44 248,931
06/23/2015 18.57 18.64 18.31 18.47 155,710
06/22/2015 18.81 18.81 18.47 18.51 135,604
06/19/2015 18.82 18.97 18.67 18.72 205,147
06/18/2015 18.76 19.18 18.71 18.76 222,509
06/17/2015 18.64 18.9 18.64 18.78 83,450
06/16/2015 18.88 18.89 18.56 18.57 98,673
06/15/2015 18.92 19.02 18.7 18.92 91,012
06/12/2015 18.78 19.16 18.72 18.99 154,956
06/11/2015 18.91 19 18.75 18.77 64,259
06/10/2015 18.79 19.26 18.6 18.98 179,928
06/09/2015 18.62 18.83 18.3 18.68 332,871
06/08/2015 18.67 18.78 18.54 18.59 80,373
06/05/2015 18.54 18.67 18.41 18.65 85,661
06/04/2015 18.74 18.82 18.44 18.51 200,688
06/03/2015 18.89 18.89 18.58 18.77 182,068
06/02/2015 18.42 19.03 18.42 18.94 141,744
06/01/2015 18.65 18.7 18.375 18.5 157,171
05/29/2015 19.13 19.43 18.56 18.6 281,539
05/28/2015 19.31 19.5 19.01 19.41 172,230
05/27/2015 19 19.44 18.93 19.34 164,717
05/26/2015 19.65 19.65 18.74 19.02 412,472
05/22/2015 19.7 19.91 19.5301 19.71 270,936
05/21/2015 19.43 19.81 19.3 19.8 255,396
05/20/2015 19.89 19.92 19.38 19.4 166,714
05/19/2015 20.36 20.37 19.79 19.9 299,697
05/18/2015 20.34 20.65 20.16 20.43 111,925
05/15/2015 20.34 20.38 20.14 20.35 123,692
05/14/2015 20.34 20.43 20.15 20.35 62,589
05/13/2015 20.03 20.31 19.88 20.3 120,638
05/12/2015 20.29 20.29 19.66 19.97 175,472
05/11/2015 20.1 20.58 20.1 20.36 101,854
05/08/2015 20.58 20.58 20.08 20.1 134,341
05/07/2015 20.2 20.5 20.01 20.46 119,531
05/06/2015 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
*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?