DOREL INDUS INC B Historical Stock Prices

DIIBF 
$27.2404
*  
unch
unch
Get DIIBF Alerts
*Delayed - data as of May 27, 2015 13:07 ET  -  Find a broker to begin trading DIIBF now


Community Rating:
View:    DIIBF 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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-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.
13:07 N/A N/A N/A  27.2404 0
05/26/2015 27.2493 27.259 27.236 27.2404 1,390
05/22/2015 27.843 27.843 27.82 27.82 415
05/21/2015 28.25 28.25 28.25 28.25 00
05/20/2015 28.25 28.25 28.25 28.25 590
05/19/2015 28.08 28.454 28.08 28.379 2,185
05/18/2015 28.91 28.91 28.91 28.91 00
05/15/2015 28.91 28.91 28.91 28.91 275
05/14/2015 28.572 28.61 28.572 28.6 805
05/13/2015 29.52 29.52 28.939 28.94 727
05/12/2015 28.79 28.82 28.79 28.82 366
05/11/2015 28.495 28.495 28.495 28.495 6,510
05/08/2015 28.1953 28.35 28.1953 28.35 8,321
05/07/2015 28.6 28.6 28 28 990
05/06/2015 28.896 29.089 28.896 29.06 630
05/05/2015 29.54 29.54 29.3139 29.3668 916
05/04/2015 29.3288 29.3288 29.291 29.291 540
05/01/2015 29.26 29.26 29.26 29.26 00
04/30/2015 29.23 29.2761 29.09 29.26 3,389
04/29/2015 29.4883 29.5566 29.4883 29.5566 5,405
04/28/2015 29.488 29.488 29.488 29.488 101
04/27/2015 29.6 29.6 29.19 29.19 320
04/24/2015 29.1519 29.1519 29.1519 29.1519 1,757
04/23/2015 28.9629 28.9629 28.9629 28.9629 00
04/22/2015 29.302 29.302 28.9629 28.9629 200
04/21/2015 28.85 28.85 28.85 28.85 100
04/20/2015 28.6075 28.6075 28.6075 28.6075 00
04/17/2015 28.6075 28.6075 28.6075 28.6075 560
04/16/2015 29.04 29.04 28.71 28.8543 2,551
04/15/2015 27.95 27.95 27.95 27.95 315
04/14/2015 27.957 28.07 27.91 28.07 380
04/13/2015 27.61 27.61 27.61 27.61 160
04/10/2015 27.749 27.749 27.5 27.5 320
04/09/2015 27.6329 27.7124 27.45 27.45 970
04/08/2015 27.7222 27.8543 27.7222 27.7733 2,833
04/07/2015 27.72 27.72 27.71 27.71 251
04/06/2015 27.42 27.8405 27.42 27.8405 350
04/02/2015 27.66 27.66 27.66 27.66 290
04/01/2015 27.6946 27.6946 27.6946 27.6946 00
03/31/2015 27.811 27.91 27.6946 27.6946 2,541
03/30/2015 27.95 28.03 27.91 27.9867 8,397
03/27/2015 27.9998 28.01 27.97 28 3,552
03/26/2015 28.3908 28.3908 28.3908 28.3908 370
03/25/2015 28.4999 28.5662 28.4999 28.5662 2,100
03/24/2015 28.395 28.5324 28.365 28.5324 1,336
03/23/2015 28.062 28.062 28.062 28.062 360
03/20/2015 27.85 27.85 27.7494 27.8289 2,865
03/19/2015 27.559 27.579 27.559 27.579 645
03/18/2015 27.85 27.85 27.85 27.85 234
03/17/2015 27.4325 27.5899 27.4148 27.5572 1,604
03/16/2015 28.26 28.26 28 28.1038 863
03/13/2015 29.54 29.54 29.06 29.06 740
03/12/2015 29.95 29.95 29.95 29.95 390
03/11/2015 29.9334 29.9334 29.9334 29.9334 3,740
03/10/2015 30.265 30.265 30.265 30.265 460
03/09/2015 30.345 30.4271 30 30.4271 1,652
03/06/2015 30.2035 30.4872 30.2035 30.25 1,355
03/05/2015 32.0479 32.0479 31.806 31.806 2,480
03/04/2015 32.2 32.2 32.1444 32.1536 421
03/03/2015 32.106 32.106 32.0485 32.0485 5,296
03/02/2015 32.5151 32.5151 32.5151 32.5151 00
02/27/2015 32.63 32.76 32.5151 32.5151 1,369
02/26/2015 32.701 32.701 32.701 32.701 00
*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?