Home > Quotes > DFRG > Historical Prices
DFRG

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

$18.5
*  
0.23
  negative  
1.26%
Get DFRG Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DFRG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.26  18.64  18.2201  18.50 98,173
05/21/2013 18.53 18.53 18.21 18.27 40,725
05/20/2013 18.1 18.67 18.09 18.61 19,695
05/17/2013 18.5 18.9 18.01 18.12 72,043
05/16/2013 18.65 18.83 18.34 18.49 33,330
05/15/2013 19.23 19.23 18.51 18.75 97,259
05/14/2013 18.04 19.39 17.82 19.22 157,580
05/13/2013 18.03 18.3275 17.68 18.14 102,745
05/10/2013 17.92 18.0499 17.314 18.02 51,169
05/09/2013 17.66 18.04 17.508 18.02 26,834
05/08/2013 18.19 18.23 16.3 17.73 125,290
05/07/2013 18.67 18.75 18.13 18.23 79,203
05/06/2013 18.32 19.08 18.1201 18.63 62,417
05/03/2013 18.29 18.859 17.57 18.41 222,161
05/02/2013 18.1 18.69 17.5 17.94 329,825
05/01/2013 18.1 18.99 17.1601 17.17 159,963
04/30/2013 16.51 16.99 16.28 16.91 125,645
04/29/2013 16.5 16.924 16.36 16.71 124,386
04/26/2013 16.59 16.68 16.23 16.55 38,542
04/25/2013 16.3 16.71 15.63 16.58 22,281
04/24/2013 16.53 16.63 16.22 16.31 18,125
04/23/2013 16.69 16.77 16.38 16.52 38,279
04/22/2013 16.28 16.64 16.25 16.41 48,668
04/19/2013 16.18 16.35 15.91 16.21 35,595
04/18/2013 16.365 16.51 16.03 16.21 27,487
04/17/2013 16.38 16.53 15.91 16.25 20,321
04/16/2013 15.91 16.53 15.91 16.43 26,361
04/15/2013 16.87 16.935 15.7 15.77 31,883
04/12/2013 17.18 17.18 16.5501 16.91 27,872
04/11/2013 17.08 17.37 16.86 17.19 41,891
04/10/2013 16.51 17.13 16.51 17.07 18,680
04/09/2013 16.8 16.96 16.58 16.74 36,482
04/08/2013 17 17 16.66 16.84 20,455
04/05/2013 16.76 17.12 16.75 17.02 45,103
04/04/2013 16.91 17.01 16.75 16.9 99,814
04/03/2013 16.87 16.96 16.54 16.85 128,344
04/02/2013 16.93 16.99 16.85 16.91 101,422
04/01/2013 16.64 16.93 16.51 16.89 56,502
03/28/2013 16.84 16.84 16.5 16.6 59,610
03/27/2013 16.73 16.855 16.621 16.78 120,864
03/26/2013 16.94 16.98 16.57 16.83 27,147
03/25/2013 16.89 16.9 16.65 16.86 61,319
03/22/2013 16.9 17.04 16.75 16.78 219,483
03/21/2013 16.87 17.06 16.81 16.97 55,695
03/20/2013 17.02 17.09 16.77 16.98 165,748
03/19/2013 17.02 17.11 16.75 17.07 83,384
03/18/2013 17.2 17.2 16.7601 16.95 70,892
03/15/2013 17.05 17.22 16.9301 16.995 62,607
03/14/2013 17.01 17.13 16.93 17.01 50,532
03/13/2013 17.24 17.24 16.895 16.97 259,542
03/12/2013 17.19 17.19 17 17.02 151,631
03/11/2013 17 17.25 17 17.12 281,187
03/08/2013 17.75 18.12 16.9 17 2,795,449
03/07/2013 18.25 18.4112 17.29 17.82 102,949
03/06/2013 17.87 18.62 17.33 18.48 41,855
03/05/2013 18 18.28 17.41 17.89 28,813
03/04/2013 17.6 18.42 17.45 18.22 24,338
03/01/2013 17.45 17.84 17.25 17.8 28,781
02/28/2013 17.49 17.8 17.21 17.59 49,917
02/27/2013 18 18.34 17.5501 17.86 21,662
02/26/2013 18.2 18.79 17.74 18 138,690
02/25/2013 17.83 18.84 17.78 18.13 31,030
02/22/2013 18.37 18.37 17.66 17.88 9,961
02/21/2013 17.48 19 16.45 18.28 72,336
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.