DOREL INDUS INC B Historical Stock Prices

DIIBF 
$35.3
*  
0.6454
1.86 %
Get DIIBF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading DIIBF now


Community Rating:
View:    DIIBF Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  35.30  34.3831  35.30 5,230
12/19/2014 34.3831 35.3 34.3831 35.3 5,230
12/18/2014 35.07 35.07 34.6546 34.6546 5,270
12/17/2014 34.11 34.61 33.8163 33.8163 2,498
12/16/2014 33.405 33.515 33.405 33.515 1,051
12/15/2014 33.5797 33.5797 33.048 33.048 848
12/12/2014 33.88 33.88 33.473 33.852 1,604
12/11/2014 33.72 33.72 33.4214 33.4214 1,596
12/10/2014 33.517 33.583 33.517 33.583 7,950
12/09/2014 33.8944 34.0833 33.89 34.0829 8,520
12/08/2014 33.29 33.6122 33.29 33.6122 2,317
12/05/2014 32.3 33.804 32.3 33.7444 1,624
12/04/2014 33.262 33.4799 33.262 33.4799 1,498
12/03/2014 33.45 33.45 33.45 33.45 830
12/02/2014 33.29 33.31 33.29 33.31 2,271
12/01/2014 33.23 33.6343 33.23 33.53 12,062
11/28/2014 34.0327 34.0327 34.0327 34.0327 00
11/26/2014 33.709 34.0327 33.709 34.0327 2,226
11/25/2014 33.4626 33.8053 33.4626 33.7651 13,750
11/24/2014 33.874 33.8755 33.7294 33.7294 2,710
11/21/2014 34.03 34.03 34.03 34.03 270
11/20/2014 32.8653 33.7426 32.8653 33.6138 19,126
11/19/2014 32.6781 33 32.6781 33 2,877
11/18/2014 32.437 32.7894 32.437 32.782 3,241
11/17/2014 32.04 32.4791 32 32.4791 1,187
11/14/2014 31.769 31.769 31.769 31.769 135
11/13/2014 31.9557 31.9557 31.9557 31.9557 00
11/12/2014 32.05 32.05 31.699 31.9557 13,220
11/11/2014 31.404 31.404 31.404 31.404 00
11/10/2014 31.404 31.404 31.404 31.404 780
11/07/2014 30.45 30.529 30.45 30.52 310
11/06/2014 30.8 30.8 30.69 30.7389 5,288
11/05/2014 31.328 31.375 31.26 31.26 1,021
11/04/2014 31.64 31.64 31.64 31.64 230
11/03/2014 31.263 31.558 31.263 31.403 920
10/31/2014 30.61 30.61 30.61 30.61 00
10/30/2014 30.55 30.61 30.55 30.61 400
10/29/2014 30.45 30.45 30.13 30.13 3,025
10/28/2014 30.76 30.76 30.1422 30.1422 1,334
10/27/2014 31.517 31.561 31.0989 31.0989 1,290
10/24/2014 31.812 31.812 31.812 31.812 160
10/23/2014 30.88 30.963 30.88 30.963 480
10/22/2014 30.928 30.928 30.641 30.641 1,759
10/21/2014 30.21 30.55 30.21 30.55 525
10/20/2014 29.97 29.97 29.896 29.896 468
10/17/2014 28.7641 28.7641 28.7641 28.7641 00
10/16/2014 28.7641 28.7641 28.7641 28.7641 00
10/15/2014 28.63 28.8911 28.4622 28.7641 2,624
10/14/2014 29.39 29.39 29.39 29.39 00
10/13/2014 29.39 29.39 29.39 29.39 164
10/10/2014 29.33 29.33 29.33 29.33 108
10/09/2014 29.595 29.676 29.262 29.271 855
10/08/2014 29.86 29.86 29.86 29.86 00
10/07/2014 29.86 29.86 29.86 29.86 00
10/06/2014 30.2473 30.2473 29.84 29.86 2,320
10/03/2014 30.26 30.26 30.04 30.04 619
10/02/2014 29.46 29.46 29.46 29.46 125
10/01/2014 29.91 30.06 29.78 30.06 1,770
09/30/2014 30.902 30.929 30 30 2,178
09/29/2014 30.7731 30.7731 30.7731 30.7731 250
09/26/2014 30.8203 30.8203 30.8203 30.8203 00
09/25/2014 30.8203 30.8203 30.8203 30.8203 220
09/24/2014 30.695 31.08 30.6 31.064 2,050
09/23/2014 30.55 30.55 30.55 30.55 190
09/22/2014 31.68 31.68 31.68 31.68 00
09/19/2014 31.68 31.68 31.68 31.68 00
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?