U.S. Markets open in 42 mins.

Del Frisco's Restaurant Group, Inc. (DFRG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
16.15-0.10 (-0.62%)
At close: 4:00PM EDT
People also watch
BLMNCHUYIRGBBRGFRGI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201716.2516.3016.1016.1516.15285,600
Jun 22, 201715.7516.3015.7516.2516.25163,900
Jun 21, 201715.9015.9515.4015.7015.70493,500
Jun 20, 201716.2516.3315.7515.7515.75999,100
Jun 19, 201716.3016.4015.9516.3016.30632,700
Jun 16, 201716.1016.3516.0516.3016.30315,000
Jun 15, 201716.1516.2516.0516.2016.20220,300
Jun 14, 201716.6516.7516.2016.3016.30136,100
Jun 13, 201716.5016.8316.4016.6516.65175,600
Jun 12, 201716.6016.7516.4516.5016.5096,600
Jun 09, 201716.5016.7716.3516.6516.65145,400
Jun 08, 201716.5516.9016.3516.5016.50147,300
Jun 07, 201716.9516.9516.5016.6016.60135,800
Jun 06, 201716.8016.9016.6016.8016.8082,100
Jun 05, 201716.9517.0516.8516.9016.9084,900
Jun 02, 201717.2517.6017.0017.0517.05115,600
Jun 01, 201717.0017.2516.6017.2017.20115,200
May 31, 201716.7517.1516.5017.0017.00148,000
May 30, 201717.0017.0516.6016.6516.65131,600
May 26, 201716.8517.1016.6517.0017.00107,700
May 25, 201717.0517.1016.8016.8016.8090,700
May 24, 201716.9017.0516.8517.0017.00159,000
May 23, 201717.0517.1316.7516.9016.90152,500
May 22, 201717.1017.2016.9316.9516.95130,300
May 19, 201717.3517.4516.9017.1517.15154,600
May 18, 201717.2517.5017.1017.3517.35198,800
May 17, 201717.6017.6517.1817.2517.25126,100
May 16, 201717.6017.6517.3517.6017.60102,000
May 15, 201717.6517.8317.4517.6017.60153,900
May 12, 201717.9518.0017.5817.6017.60114,500
May 11, 201718.1018.1517.9017.9517.9584,900
May 10, 201718.0018.2517.9518.2018.20121,200
May 09, 201717.6518.2517.6518.1018.10241,600
May 08, 201717.5017.8517.4517.6017.60146,100
May 05, 201717.7017.7017.4017.5517.55243,900
May 04, 201717.8017.8517.5517.6017.60171,600
May 03, 201717.6517.9017.6517.8517.85295,300
May 02, 201717.3017.7517.2517.7017.70276,500
May 01, 201717.3017.5217.1017.3517.35346,500
Apr 28, 201717.1517.3016.9517.2017.20378,300
Apr 27, 201717.6017.6017.0517.1517.15202,700
Apr 26, 201718.1518.3017.5017.6017.60413,400
Apr 25, 201717.8018.5517.2518.1018.10274,300
Apr 24, 201718.5518.8018.3018.4018.40416,400
Apr 21, 201718.1018.6018.0018.4018.40292,300
Apr 20, 201718.0518.2717.9518.1018.10264,200
Apr 19, 201717.9518.1017.8017.9517.95186,000
Apr 18, 201718.0518.1017.8317.9017.90199,300
Apr 17, 201718.0018.1817.9018.1018.10191,900
Apr 13, 201717.7518.0017.7017.9517.9592,300
Apr 12, 201718.0018.0217.6517.8017.80121,400
Apr 11, 201717.9518.0517.8018.0018.00107,200
Apr 10, 201717.9518.1517.8517.9517.9571,000
Apr 07, 201718.1018.2017.8517.9517.9592,500
Apr 06, 201718.1018.2518.0018.1518.1589,900
Apr 05, 201718.3518.3517.9018.1018.10161,300
Apr 04, 201718.1018.3518.0018.2018.20141,200
Apr 03, 201718.0518.4517.9518.2018.20231,400
Mar 31, 201718.1018.1517.8518.0518.05261,500
Mar 30, 201717.9518.3017.9018.0518.05291,900
Mar 29, 201717.7518.0017.7518.0018.0098,800
Mar 28, 201717.6017.9017.5517.8517.85170,000
Mar 27, 201717.5517.7517.4517.6017.6097,000
Mar 24, 201717.6017.7717.4017.6017.6099,200
Mar 23, 201717.5517.7517.5017.5017.50121,300
Mar 22, 201717.4017.6517.3517.5517.5594,600
Mar 21, 201717.7017.7017.3517.4517.4597,400
Mar 20, 201717.6017.6517.3017.6017.60107,000
Mar 17, 201717.6517.8017.6017.6517.65172,500
Mar 16, 201717.8017.8517.5517.7017.7077,300
Mar 15, 201717.4018.1017.3517.8017.80212,100
Mar 14, 201717.4517.5517.2017.3017.30140,400
Mar 13, 201717.2517.7016.7017.5517.55251,400
Mar 10, 201717.2017.2516.8517.1517.151,342,700
Mar 09, 201716.8017.1516.8017.0517.05133,200
Mar 08, 201716.7017.0516.6516.8516.85104,000
Mar 07, 201716.7516.9016.5016.6016.60118,900
Mar 06, 201716.8016.8516.4016.7516.75133,300
Mar 03, 201716.6517.1016.6516.9016.90210,200
Mar 02, 201716.3516.6016.2516.4016.40168,100
Mar 01, 201716.1016.7015.9516.3016.30231,600
Feb 28, 201716.2016.3515.8015.9015.90321,900
Feb 27, 201716.5516.6516.1016.2516.25196,500
Feb 24, 201717.5517.8016.3516.6016.60327,200
Feb 23, 201717.3517.3516.7016.8016.80213,600
Feb 22, 201717.1517.2516.8317.2017.20113,400
Feb 21, 201717.2017.2017.0017.1517.1578,800
Feb 17, 201717.1517.2316.9017.0517.0599,500
Feb 16, 201717.2017.3516.9517.1017.1058,700
Feb 15, 201716.7517.2016.5317.2017.2094,300
Feb 14, 201717.0517.0516.7516.8516.8541,300
Feb 13, 201717.2517.3516.9517.0017.0082,800
Feb 10, 201717.0017.2517.0017.2017.2052,400
Feb 09, 201716.6017.1016.6016.9016.9097,800
Feb 08, 201716.5016.7516.4016.6516.65135,500
Feb 07, 201716.6016.8516.3516.5016.50227,900
Feb 06, 201716.6016.6516.3516.6016.60125,900
Feb 03, 201716.8016.9516.6016.7016.70195,600
Feb 02, 201717.4017.4016.7016.7516.75202,200
Feb 01, 201717.6017.7516.7017.3517.35846,400
*Close price adjusted for dividends and splits.
Loading more data...