DLLR

DFC Global Corp Historical Stock Prices

$9.42
*  
0.03
 negative 
0.32%
Get DLLR Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    DLLR 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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  9.44  9.46  9.42  9.42 1,217,659
04/15/2014 9.44 9.46 9.42 9.42 1,217,959
04/14/2014 9.47 9.51 9.43 9.45 1,919,972
04/11/2014 9.45 9.49 9.415 9.42 2,865,791
04/10/2014 9.47 9.525 9.45 9.45 3,403,667
04/09/2014 9.48 9.52 9.45 9.47 1,950,249
04/08/2014 9.5 9.525 9.45 9.48 2,361,600
04/07/2014 9.46 9.59 9.44 9.46 3,287,360
04/04/2014 9.62 9.67 9.45 9.48 3,518,446
04/03/2014 9.45 9.69 9.44 9.62 7,027,332
04/02/2014 9.5 9.53 9.36 9.45 27,070,760
04/01/2014 8.89 9.28 8.8501 8.98 607,449
03/31/2014 8.85 9.24 8.83 8.83 995,515
03/28/2014 8.76 9.06 8.67 8.81 852,479
03/27/2014 8.28 8.78 8.11 8.76 410,565
03/26/2014 8.68 8.804 8.23 8.3 492,406
03/25/2014 8.84 8.92 8.58 8.61 378,750
03/24/2014 8.84 8.95 8.66 8.8 401,816
03/21/2014 8.86 8.96 8.77 8.81 919,005
03/20/2014 8.67 8.89 8.63 8.83 266,831
03/19/2014 8.75 8.89 8.65 8.7 531,963
03/18/2014 8.55 8.85 8.5 8.79 637,940
03/17/2014 8.39 8.74 8.39 8.54 519,099
03/14/2014 8.54 8.61 8.23 8.34 614,873
03/13/2014 8.92 9.01 8.43 8.59 863,653
03/12/2014 8.67 8.93 8.67 8.9 549,277
03/11/2014 8.95 8.95 8.68 8.72 718,738
03/10/2014 8.93 8.99 8.74 8.97 775,920
03/07/2014 9.02 9.1 8.8211 8.98 517,268
03/06/2014 8.8 9.02 8.76 8.98 647,448
03/05/2014 8.46 8.79 8.43 8.78 637,638
03/04/2014 8.24 8.76 8.23 8.49 820,480
03/03/2014 8.16 8.2 8.02 8.17 576,637
02/28/2014 7.92 8.36 7.8 8.23 1,237,761
02/27/2014 7.72 7.89 7.66 7.8 511,442
02/26/2014 7.82 7.9 7.6 7.76 347,823
02/25/2014 7.59 7.86 7.52 7.78 598,104
02/24/2014 7.48 7.63 7.43 7.59 407,401
02/21/2014 7.41 7.54 7.33 7.48 604,830
02/20/2014 7.36 7.46 7.3 7.38 452,811
02/19/2014 7.43 7.568 7.28 7.36 619,542
02/18/2014 7.15 7.47 7.11 7.46 801,199
02/14/2014 7.15 7.2 7.04 7.14 627,489
02/13/2014 6.93 7.18 6.81 7.14 462,343
02/12/2014 7.05 7.15 6.83 6.98 609,501
02/11/2014 6.84 7.11 6.785 7.05 863,649
02/10/2014 6.53 6.88 6.51 6.8 732,374
02/07/2014 6.65 6.7799 6.4 6.53 754,397
02/06/2014 6.34 6.7 6.34 6.69 1,726,828
02/05/2014 6.7 6.82 6.24 6.35 1,402,148
02/04/2014 7.11 7.28 6.75 6.76 1,709,543
02/03/2014 7.67 7.67 7.01 7.09 1,759,098
01/31/2014 8.05 8.59 7.49 7.52 5,859,988
01/30/2014 10.5 10.96 10.23 10.57 617,576
01/29/2014 9.95 10.54 9.95 10.4 452,556
01/28/2014 10.1 10.21 9.94 10.06 514,955
01/27/2014 10.37 10.39 9.84 10.13 605,536
01/24/2014 10.45 10.55 10.18 10.19 448,780
01/23/2014 10.55 10.7 10.34 10.55 418,461
01/22/2014 10.66 10.83 10.5 10.63 313,442
01/21/2014 10.55 10.75 10.47 10.6 406,918
01/17/2014 10.8 10.8 10.36 10.46 569,290
01/16/2014 10.88 11.026 10.68 10.84 919,404
01/15/2014 10.9 11.1 10.71 10.89 365,307
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?