The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Del Frisco's Restaurant Group

  • DFRG
  • NASDAQ
  • Latest 19.74
  • Currency US$
  • Change -0.25
  • Percent Change -1.251 %
  • Volume 156,011
  • Mon Sep 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.74 Last Trade: Sep 29, 2014
Date High Low Open Close Volume
Sep 29 20.00 19.59 19.83 19.74 156,011
Sep 26 20.27 19.92 19.94 19.99 172,511
Sep 25 20.06 19.82 19.86 19.95 188,631
Sep 24 20.10 19.92 20.00 19.97 312,371
Sep 23 21.06 19.47 20.93 20.00 1,119,163
Sep 22 22.09 21.48 22.07 21.69 172,128
Sep 19 22.87 21.97 22.58 22.10 290,930
Sep 18 22.89 22.53 22.78 22.58 80,936
Sep 17 22.93 22.63 22.80 22.76 117,978
Sep 16 23.06 22.45 22.53 22.80 139,668
Sep 15 22.78 22.25 22.57 22.56 108,517
Sep 12 22.97 22.44 22.97 22.59 109,781
Sep 11 23.00 22.66 22.74 22.94 95,047
Sep 10 22.92 22.40 22.69 22.88 140,364
Sep 9 22.83 22.26 22.50 22.71 176,967
Sep 8 23.03 22.42 22.66 22.60 277,808
Sep 5 22.80 22.29 22.29 22.73 111,920
Sep 4 23.07 22.16 22.85 22.40 201,312
Sep 3 22.96 22.57 22.68 22.83 214,031
Sep 2 22.83 22.17 22.17 22.57 200,019
Aug 29 22.21 21.77 22.13 22.13 241,939
Aug 28 22.21 21.68 22.21 22.04 189,484
Aug 27 22.34 21.25 21.56 22.24 194,451
Aug 26 21.78 21.32 21.62 21.46 410,052
Aug 25 21.88 21.39 21.67 21.50 241,024
Aug 22 22.49 21.48 21.83 21.60 186,243
Aug 21 22.05 21.35 21.73 21.82 192,842
Aug 20 21.95 21.55 21.83 21.81 98,800
Aug 19 22.50 21.87 22.29 21.90 118,276
Aug 18 22.35 21.73 22.01 22.28 139,966
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.