DFZ

R.G. Barry Corporation Historical Stock Prices

$18.8
*  
0.09
0.48%
Get DFZ Alerts
*Delayed - data as of Aug. 1, 2014 10:59 ET  -  Find a broker to begin trading DFZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DFZ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:59  18.90  18.90  18.73  18.80 5,350
07/31/2014 18.89 18.92 18.88 18.89 51,988
07/30/2014 18.96 18.99 18.89 18.91 32,397
07/29/2014 18.92 18.92 18.89 18.89 19,567
07/28/2014 18.89 18.96 18.89 18.94 32,654
07/25/2014 18.9 18.98 18.87 18.89 40,179
07/24/2014 18.98 18.98 18.89 18.93 77,809
07/23/2014 18.95 18.96 18.89 18.92 40,713
07/22/2014 18.94 18.96 18.88 18.92 144,203
07/21/2014 18.87 18.95 18.87 18.89 27,918
07/18/2014 18.9 19.03 18.9 18.98 46,565
07/17/2014 18.9 18.97 18.9 18.91 58,439
07/16/2014 18.96 18.96 18.9 18.91 49,277
07/15/2014 18.9 18.96 18.9 18.9 43,113
07/14/2014 18.98 18.98 18.9 18.93 32,890
07/11/2014 18.82 18.98 18.8 18.9 44,644
07/10/2014 18.9 18.93 18.9 18.9 44,759
07/09/2014 18.97 18.97 18.9 18.92 27,812
07/08/2014 18.93 18.98 18.9 18.9 25,300
07/07/2014 18.97 18.97 18.9 18.91 20,223
07/03/2014 18.98 18.98 18.9 18.97 13,904
07/02/2014 18.94 18.986 18.9 18.9 25,325
07/01/2014 18.95 19.13 18.88 18.91 73,126
06/30/2014 18.87 18.95 18.87 18.95 49,013
06/27/2014 18.86 18.94 18.86 18.94 166,224
06/26/2014 18.86 18.9 18.86 18.86 22,795
06/25/2014 18.84 18.95 18.84 18.9 31,202
06/24/2014 18.84 18.9 18.84 18.84 84,136
06/23/2014 18.86 18.86 18.84 18.85 52,766
06/20/2014 18.95 18.95 18.84 18.88 66,351
06/19/2014 18.85 19 18.84 18.98 62,419
06/18/2014 19.1 19.1 18.84 18.88 147,410
06/17/2014 19.5 19.67 19.05 19.65 39,003
06/16/2014 19.5 19.58 19.46 19.54 27,471
06/13/2014 20 20.12 19.3 19.51 20,446
06/12/2014 19.94 20.05 19.785 19.89 50,111
06/11/2014 19.8 20.025 19.8 19.92 30,350
06/10/2014 20 20.05 19.4 20.045 89,816
06/09/2014 20 20.05 19.99 20.04 38,725
06/06/2014 19.95 20.23 19.75 20.03 77,092
06/05/2014 19.88 20.11 19.73 19.88 53,866
06/04/2014 19.91 20.25 19.5801 19.94 298,366
06/03/2014 19.5 20.08 19.5 19.93 474,574
06/02/2014 18.88 18.91 18.87 18.88 44,483
05/30/2014 18.92 18.92 18.87 18.88 20,751
05/29/2014 18.91 18.91 18.85 18.9 56,406
05/28/2014 18.84 18.91 18.84 18.87 24,251
05/27/2014 18.9 18.96 18.87 18.92 33,783
05/23/2014 18.9 18.924 18.86 18.92 25,510
05/22/2014 18.88 18.95 18.86 18.9 20,216
05/21/2014 18.88 18.88 18.84 18.88 32,824
05/20/2014 18.98 18.98 18.84 18.84 82,424
05/19/2014 18.84 18.975 18.835 18.91 22,908
05/16/2014 18.82 18.86 18.82 18.86 24,647
05/15/2014 18.83 18.85 18.82 18.82 62,808
05/14/2014 18.87 18.88 18.82 18.82 34,476
05/13/2014 18.87 18.98 18.85 18.87 57,613
05/12/2014 18.91 18.99 18.86 18.87 43,274
05/09/2014 18.83 18.99 18.81 18.88 26,393
05/08/2014 18.85 18.95 18.85 18.86 64,717
05/07/2014 18.81 18.9 18.81 18.87 32,265
05/06/2014 18.83 18.9 18.81 18.85 46,026
05/05/2014 18.84 18.97 18.82 18.84 66,035
05/02/2014 18.9 19 18.83 18.85 223,503
05/01/2014 18.17 18.22 17.77 18.1 43,078
04/30/2014 18.39 18.5 18.2 18.28 21,344
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.

Research Brokers before you trade

Want to trade FX?