Dorel Industries, Inc. Historical Stock Prices

DIIBF 
$36.54
*  
unch
unch
Get DIIBF Alerts
*Delayed - data as of Jul. 10, 2014 11:29 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:29 N/A N/A N/A  36.54 0
07/09/2014 36.54 36.54 36.54 36.54 00
07/08/2014 36.54 36.54 36.54 36.54 00
07/07/2014 36.74 36.74 36.54 36.54 550
07/03/2014 36.62 36.62 36.62 36.62 00
07/02/2014 36.631 36.631 36.62 36.62 335
07/01/2014 36.81 37.3 36.71 37.3 1,442
06/30/2014 36.84 36.93 36.84 36.93 1,079
06/27/2014 36.414 36.492 36.351 36.492 769
06/26/2014 35.27 35.4 35.27 35.4 346
06/25/2014 35.59 35.672 35.59 35.672 466
06/24/2014 35.85 35.85 35.85 35.85 220
06/23/2014 36.262 36.3 36.2334 36.25 1,040
06/20/2014 37.057 37.057 36.24 36.24 13,553
06/19/2014 36.95 36.95 36.95 36.95 225
06/18/2014 36.834 36.86 36.809 36.86 1,135
06/17/2014 37.2189 37.2189 36.869 36.915 660
06/16/2014 36.946 36.946 36.946 36.946 00
06/13/2014 36.946 36.946 36.946 36.946 200
06/12/2014 37.844 37.85 37.756 37.803 1,365
06/11/2014 38.09 38.09 38.09 38.09 00
06/10/2014 38.09 38.09 38.09 38.09 00
06/09/2014 37.881 38.09 37.881 38.09 490
06/06/2014 37.823 37.823 37.7 37.7 1,036
06/05/2014 37.89 37.89 37.83 37.83 359
06/04/2014 38.49 38.49 38.49 38.49 00
06/03/2014 38.45 38.49 38.45 38.49 390
06/02/2014 38.16 38.5 38.16 38.342 1,466
05/30/2014 37.653 37.653 37.653 37.653 00
05/29/2014 37.65 38.16 37.65 37.653 400
05/28/2014 37.81 37.81 37.81 37.81 305
05/27/2014 36.99 36.99 36.99 36.99 00
05/23/2014 36.99 36.99 36.99 36.99 00
05/22/2014 36.99 36.99 36.99 36.99 100
05/21/2014 37.57 37.57 37.57 37.57 00
05/20/2014 37.57 37.57 37.57 37.57 190
05/19/2014 37.552 37.552 37.552 37.552 00
05/16/2014 37.552 37.552 37.552 37.552 235
05/15/2014 37.373 37.6479 37.373 37.6479 360
05/14/2014 37.67 37.67 37.605 37.632 473
05/13/2014 37.651 37.651 37.651 37.651 00
05/12/2014 37.651 37.651 37.651 37.651 00
05/09/2014 37.651 37.651 37.651 37.651 00
05/08/2014 37.651 37.651 37.651 37.651 370
05/07/2014 36.76 36.76 36.76 36.76 00
05/06/2014 37.5054 37.5054 36.76 36.76 386
05/05/2014 36.93 36.93 36.93 36.93 00
05/02/2014 36.93 36.93 36.93 36.93 00
05/01/2014 36.93 36.93 36.93 36.93 334
04/30/2014 36.34 36.34 36.34 36.34 00
04/29/2014 36.34 36.34 36.34 36.34 00
04/28/2014 36.34 36.34 36.34 36.34 128
04/25/2014 35.65 36.137 35.65 36.137 2,307
04/24/2014 35.3 35.3 35.3 35.3 00
04/23/2014 35.3 35.3 35.3 35.3 00
04/22/2014 35.3 35.3 35.3 35.3 1,000
04/21/2014 35.278 35.359 35.278 35.359 1,625
04/17/2014 34.7 34.7 34.7 34.7 00
04/16/2014 34.7 34.7 34.7 34.7 00
04/15/2014 34.7 34.7 34.7 34.7 00
04/14/2014 34.85 34.85 34.7 34.7 738
04/11/2014 34.81 34.81 34.81 34.81 00
04/10/2014 35.03 35.03 34.77 34.81 2,345
04/09/2014 34.4243 34.95 34.4243 34.4322 435
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?