DFZ

Historical Stock Prices

$18.12
*  
0.39
 negative 
2.2%
Get DFZ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.72 18.34 17.62 18.12 6,946
04/16/2014 18.03 18.22 17.73 17.73 4,101
04/15/2014 18.15 18.15 17.48 17.82 12,759
04/14/2014 17.84 18 17.71 17.93 12,055
04/11/2014 17.55 18.23 17.43 17.61 17,078
04/10/2014 18.1 18.26 17.65 17.73 19,737
04/09/2014 18.3 18.36 18.054 18.3 9,655
04/08/2014 18.87 18.87 18.32 18.39 11,013
04/07/2014 18.53 18.82 17.97 18.2 12,606
04/04/2014 19.21 19.21 18.52 18.53 17,761
04/03/2014 19.3 19.3 18.81 19.02 23,183
04/02/2014 18.86 19.3 18.64 19.21 17,745
04/01/2014 18.69 18.94 18.5855 18.88 9,392
03/31/2014 18.4124 18.97 18.37 18.88 42,178
03/28/2014 17.81 18.36 17.81 18.33 6,545
03/27/2014 17.8 17.88 17.47 17.79 8,745
03/26/2014 18.29 18.29 17 17.71 28,243
03/25/2014 18.435 18.62 18.1 18.1 28,759
03/24/2014 18.74 19.08 18.29 18.63 9,513
03/21/2014 18.95 18.95 18.65 18.77 20,588
03/20/2014 19.06 19.36 18.69 18.81 12,011
03/19/2014 19.331 19.47 19.06 19.06 38,353
03/18/2014 19.42 19.5 19.3 19.49 9,360
03/17/2014 19.1 19.44 19.1 19.37 6,817
03/14/2014 19.13 19.54 19.13 19.29 10,159
03/13/2014 19.54 19.54 19.18 19.26 7,829
03/12/2014 19.42 19.57 19.13 19.56 7,235
03/11/2014 19.58 19.58 19.15 19.47 15,323
03/10/2014 19.44 19.74 19.44 19.58 21,932
03/07/2014 19.59 19.6 19.33 19.44 10,591
03/06/2014 19.35 19.5 19.08 19.5 12,467
03/05/2014 19.3 19.34 18.81 19.27 14,640
03/04/2014 18.9 19.45 18.9 19.34 37,843
03/03/2014 18.43 18.94 18.43 18.61 10,933
02/28/2014 18.65 18.9 18.3 18.52 18,424
02/27/2014 18.91 18.92 18.35 18.61 11,387
02/26/2014 18.41 18.9899 18.25 18.46 12,420
02/25/2014 18.63 18.63 18.34 18.34 5,312
02/24/2014 18.3 18.68 18.3 18.57 10,400
02/21/2014 18.21 18.515 18.1 18.25 32,433
02/20/2014 19.06 19.06 17.87 18.08 9,389
02/19/2014 18 18.4 17.65 17.79 23,889
02/18/2014 17.84 18.54 17.84 18.07 18,212
02/14/2014 17.85 18.09 17.725 17.84 21,640
02/13/2014 17.79 18.4 17.69 17.81 13,948
02/12/2014 17.666 18.04 17.666 17.89 11,004
02/11/2014 17.58 18.02 17.284 17.91 36,929
02/10/2014 17.91 17.91 17.41 17.52 18,686
02/07/2014 17.74 17.9 17.168 17.9 38,340
02/06/2014 17.48 17.92 17.316 17.77 20,911
02/05/2014 17.31 17.99 16.68 17.51 30,276
02/04/2014 17.15 18.87 17.05 17.3 24,472
02/03/2014 17.77 19.19 16.91 16.99 37,936
01/31/2014 17.64 17.97 17.45 17.71 77,647
01/30/2014 18.22 18.22 17.7 17.91 17,973
01/29/2014 18.25 18.43 17.42 17.56 28,860
01/28/2014 18.25 19.02 17.95 18.22 72,586
01/27/2014 18.16 18.28 17.68 18.08 42,052
01/24/2014 18.49 18.5 18.05 18.06 22,332
01/23/2014 19 19.1 18.46 18.54 36,173
01/22/2014 19.12 19.29 19.01 19.06 25,850
01/21/2014 19.21 19.34 19.04 19.14 16,703
01/17/2014 19.23 19.23 19.0455 19.17 25,848
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 your brokers before you trade


Want to trade FX?