DOREL INDUS INC B Historical Stock Prices

DIIBF 
$25.34
*  
0.375
1.50 %
Get DIIBF Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading DIIBF now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  25.34  25.17  25.34 330
08/27/2015 25.17 25.34 25.17 25.34 330
08/26/2015 24.252 24.965 24.15 24.965 2,421
08/25/2015 25.0659 25.0659 25.0659 25.0659 00
08/24/2015 25.0659 25.0659 25.0659 25.0659 00
08/21/2015 25.28 25.4146 25.0659 25.0659 950
08/20/2015 26.4609 26.4609 25.834 25.834 220
08/19/2015 26.8 26.8 26.8 26.8 2,066
08/18/2015 27.04 27.04 27.04 27.04 164
08/17/2015 27.157 27.17 26.97 26.97 2,415
08/14/2015 26.61 26.876 26.61 26.876 1,955
08/13/2015 26.0921 26.6183 26.0921 26.6183 550
08/12/2015 27.03 27.03 26.6671 26.6671 2,010
08/11/2015 27.3 27.3 27.3 27.3 00
08/10/2015 26.1865 27.3 26.1141 27.3 4,533
08/07/2015 25.9953 26.022 25.9953 26 750
08/06/2015 25.83 25.83 25.21 25.21 460
08/05/2015 25.17 25.17 25.17 25.17 00
08/04/2015 25.666 25.666 25.17 25.17 275
08/03/2015 25.78 25.78 25.74 25.74 340
07/31/2015 25.8434 25.8434 25.49 25.49 436
07/30/2015 25.7871 25.7871 25.7871 25.7871 275
07/29/2015 25.49 25.49 25.49 25.49 380
07/28/2015 25.29 25.29 25.22 25.22 287
07/27/2015 25.5 25.8704 25.5 25.5 660
07/24/2015 26.82 26.82 26.82 26.82 00
07/23/2015 26.5 26.82 26.5 26.82 305
07/22/2015 26.5 26.7985 26.5 26.7985 276
07/21/2015 26.02 26.27 26.02 26.02 2,801
07/20/2015 26.031 26.031 25.6536 25.6536 610
07/17/2015 26.6 26.6 26.6 26.6 100
07/16/2015 26.661 26.745 26.661 26.745 568
07/15/2015 26.6961 26.6961 26.6961 26.6961 312
07/14/2015 27.1744 27.1901 27.1744 27.1901 575
07/13/2015 26.3 26.3 26.3 26.3 189
07/10/2015 26.149 26.439 26.149 26.439 2,143
07/09/2015 26.3019 26.3019 26.2453 26.2453 310
07/08/2015 26.96 26.96 26.6652 26.699 925
07/07/2015 26.63 26.63 26.63 26.63 00
07/06/2015 26.7064 26.7064 26.63 26.63 598
07/02/2015 26.69 26.6944 26.58 26.6816 1,140
07/01/2015 27.06 27.06 26.28 26.28 2,705
06/30/2015 27.06 27.06 26.28 26.28 780
06/29/2015 27.3081 27.3081 27.3081 27.3081 140
06/26/2015 27.5192 27.5434 27.5188 27.5188 1,490
06/25/2015 27.356 27.356 27.3006 27.3006 368
06/24/2015 27.206 27.22 27.06 27.06 772
06/23/2015 27.4261 27.4261 27.4261 27.4261 280
06/22/2015 26.58 26.58 26.58 26.58 00
06/19/2015 26.53 26.6924 26.37 26.58 12,824
06/18/2015 26.8743 26.8743 26.8743 26.8743 290
06/17/2015 26.7923 26.7923 26.7294 26.7294 1,460
06/16/2015 26.8 26.8362 26.8 26.8362 7,840
06/15/2015 26.931 27.02 26.901 27.02 603
06/12/2015 26.975 27.1626 26.7551 26.8947 9,200
06/11/2015 26.81 26.9 26.81 26.9 670
06/10/2015 26.8727 26.889 26.8727 26.8727 550
06/09/2015 26.9682 26.9682 26.9682 26.9682 425
06/08/2015 26.65 26.65 26.5428 26.5428 1,185
06/05/2015 26.723 26.723 26.672 26.672 499
06/04/2015 26.94 26.94 26.94 26.94 326
06/03/2015 26.943 27.03 26.943 27.03 2,857
06/02/2015 26.717 26.717 26.717 26.717 00
06/01/2015 27.04 27.04 26.717 26.717 784
05/29/2015 26.76 26.76 26.76 26.76 00
05/28/2015 26.6 26.76 26.6 26.76 383
05/27/2015 26.54 26.54 26.54 26.54 210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?