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 22.21
  • Currency US$
  • Change -3.02
  • Percent Change -11.97 %
  • Volume 3,142,419
  • Tue Jul 22, 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: 22.21 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 23.95 20.63 23.95 22.21 3,142,419
Jul 21 25.65 25.10 25.32 25.23 254,806
Jul 18 26.15 25.29 25.33 25.31 285,666
Jul 17 25.81 25.31 25.34 25.38 141,270
Jul 16 26.13 25.29 25.97 25.56 129,503
Jul 15 26.20 25.60 26.02 25.77 137,351
Jul 14 26.62 25.67 26.62 25.96 412,426
Jul 11 26.78 26.06 26.70 26.39 252,654
Jul 10 27.25 26.78 26.94 26.80 131,600
Jul 9 27.63 27.15 27.26 27.42 217,709
Jul 8 27.65 26.98 27.36 27.15 200,950
Jul 7 27.91 27.28 27.85 27.37 152,561
Jul 3 28.05 27.57 27.73 27.96 41,083
Jul 2 28.21 27.58 28.08 27.69 124,266
Jul 1 28.18 27.55 27.65 28.11 187,585
Jun 30 27.68 27.15 27.65 27.56 196,611
Jun 27 28.04 27.51 27.83 27.63 2,044,357
Jun 26 27.94 27.27 27.70 27.91 229,038
Jun 25 27.99 27.37 27.98 27.70 155,381
Jun 24 28.07 27.77 27.88 27.87 277,040
Jun 23 28.21 27.62 27.85 27.93 320,570
Jun 20 28.14 26.51 26.74 27.87 453,277
Jun 19 26.72 25.49 25.96 26.69 341,031
Jun 18 26.42 25.76 26.19 25.90 258,535
Jun 17 26.54 25.92 26.11 26.24 242,747
Jun 16 26.45 25.36 25.64 26.24 298,250
Jun 13 26.44 25.43 26.43 25.57 348,191
Jun 12 27.26 26.24 27.25 26.48 292,374
Jun 11 27.52 27.23 27.43 27.37 170,411
Jun 10 27.70 27.07 27.15 27.55 212,770