Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		29.99	29.99	29.99	0	-0.62(-2.01%)
Apr 27, 2012	30.50	30.61	30.50	30.61	3,800	+0.17(+0.55%)
Apr 26, 2012	30.34	30.44	30.28	30.44	800	+0.08(+0.26%)
Apr 25, 2012	30.36	30.36	30.36	30.36	100	+0.31(+1.03%)
Apr 24, 2012	30.05	30.05	30.05	30.05	100	+0.51(+1.73%)
Apr 23, 2012	29.54	29.54	29.54	29.54	2,000	-0.01(-0.03%)
Apr 20, 2012	29.55	29.55	29.55	29.55	1,000	-0.07(-0.24%)
Apr 19, 2012	29.62	29.62	29.62	29.62	200	+0.36(+1.22%)
Apr 17, 2012		29.26	29.26	29.26	0	+0.61(+2.14%)
Apr 16, 2012	28.81	28.81	28.59	28.65	600	+0.48(+1.70%)
Apr 10, 2012		28.17	28.17	28.17	0	+0.08(+0.29%)
Apr 09, 2012	28.02	28.09	28.02	28.09	400	-0.04(-0.13%)
Apr 05, 2012	28.13	28.13	28.13	28.13	100	+0.11(+0.38%)
Apr 04, 2012	28.19	28.29	28.02	28.02	800	-0.53(-1.84%)
Apr 02, 2012		28.55	28.55	28.55	0	+0.50(+1.77%)
Mar 30, 2012	28.07	28.07	28.05	28.05	300	-0.18(-0.64%)
Mar 28, 2012		28.23	28.23	28.23	0	+0.37(+1.33%)
Mar 27, 2012	27.75	27.86	27.55	27.86	600	+0.37(+1.35%)
Mar 22, 2012		27.49	27.49	27.49	0	+0.28(+1.03%)
Mar 21, 2012	27.16	27.21	27.14	27.21	400	-0.04(-0.15%)
Mar 20, 2012	27.25	27.25	27.25	27.25	100	+0.27(+1.00%)
Mar 19, 2012	26.98	26.98	26.98	26.98	100	-0.07(-0.26%)
Mar 16, 2012	27.05	27.05	27.05	27.05	200	-0.14(-0.51%)
Mar 15, 2012	27.19	27.19	27.19	27.19	100	+0.26(+0.96%)
Mar 13, 2012		26.93	26.93	26.93	0	+0.01(+0.04%)
Mar 12, 2012	26.92	26.92	26.92	26.92	228	+0.14(+0.52%)
Mar 09, 2012	26.78	26.78	26.78	26.78	200	+0.00(+0.00%)
Mar 08, 2012	26.79	26.83	26.72	26.78	900	+0.16(+0.60%)
Mar 06, 2012		26.62	26.62	26.62	0	-0.28(-1.04%)
Mar 05, 2012	26.90	26.90	26.90	26.90	100	-0.20(-0.75%)
Mar 02, 2012	27.28	27.28	27.05	27.10	1,030	+0.03(+0.13%)
Feb 29, 2012	27.07	27.07	27.07	27.07	0	+0.33(+1.23%)
Feb 28, 2012	26.74	26.74	26.74	26.74	100	-0.05(-0.19%)
Feb 24, 2012		26.79	26.79	26.79	0	-0.05(-0.19%)
Feb 23, 2012	26.85	26.85	26.70	26.84	800	+0.04(+0.15%)
Feb 22, 2012	26.79	27.00	26.69	26.80	950	-0.45(-1.65%)
Feb 21, 2012	27.55	28.00	27.25	27.25	600	+1.42(+5.50%)
Feb 16, 2012		25.83	25.83	25.83	0	+0.33(+1.29%)
Feb 09, 2012		25.50	25.50	25.50	0	+0.11(+0.43%)
Feb 08, 2012	25.39	25.41	25.39	25.39	612	-0.19(-0.73%)
Feb 06, 2012		25.58	25.58	25.58	0	-0.19(-0.75%)
Feb 03, 2012	25.28	26.01	25.28	25.77	1,900	+0.60(+2.38%)
Feb 02, 2012	25.15	25.20	25.14	25.17	2,310	+0.12(+0.48%)
Feb 01, 2012	24.87	25.05	24.85	25.05	450	+0.31(+1.25%)
Jan 31, 2012	24.74	24.74	24.74	24.74	2,500	+0.03(+0.12%)
Jan 30, 2012	24.68	24.71	24.68	24.71	800	-0.28(-1.12%)
Jan 27, 2012	25.07	25.07	24.99	24.99	650	-0.29(-1.15%)
Jan 26, 2012	25.28	25.28	25.28	25.28	300	+0.13(+0.52%)
Jan 25, 2012	24.93	25.15	24.88	25.15	400	+0.33(+1.31%)
Jan 23, 2012		24.82	24.82	24.82	0	+0.02(+0.10%)
Jan 20, 2012	24.80	24.80	24.80	24.80	400	+0.11(+0.45%)
Jan 19, 2012	24.69	24.69	24.69	24.69	100	-0.07(-0.29%)
Jan 17, 2012		24.76	24.76	24.76	0	-0.04(-0.15%)
Jan 13, 2012	24.84	24.84	24.80	24.80	200	-0.19(-0.76%)
Jan 12, 2012	24.99	24.99	24.99	24.99	200	+0.02(+0.08%)
Jan 11, 2012	25.10	25.10	24.97	24.97	200	-0.27(-1.06%)
Jan 10, 2012	25.24	25.24	25.24	25.24	200	+0.19(+0.75%)
Jan 09, 2012	25.05	25.05	25.05	25.05	100	-0.30(-1.18%)
Jan 06, 2012	25.00	25.35	25.00	25.35	800	+0.19(+0.76%)
Jan 05, 2012	25.14	25.16	25.14	25.16	200	-0.02(-0.08%)
Jan 04, 2012	25.14	25.18	25.14	25.18	300	+0.18(+0.72%)
Dec 28, 2011	25.00	25.00	25.00	25.00	0	+0.18(+0.73%)
Dec 23, 2011	24.82	24.82	24.82	24.82	0	+0.08(+0.32%)
Dec 21, 2011	24.35	24.74	24.35	24.74	200	+0.34(+1.39%)
Dec 20, 2011	24.31	24.42	24.25	24.40	4,360	+0.36(+1.50%)
Dec 19, 2011	23.68	24.04	23.68	24.04	2,060	+0.56(+2.39%)
Dec 15, 2011	23.48	23.48	23.48	23.48	230	+0.03(+0.13%)
Dec 14, 2011	23.09	23.47	23.09	23.45	1,050	-0.50(-2.09%)
Dec 13, 2011	23.95	23.95	23.95	23.95	3,000	-0.26(-1.07%)
Dec 12, 2011	23.89	24.21	23.87	24.21	930	-0.12(-0.49%)
Dec 09, 2011	24.33	24.33	24.33	24.33	660	+0.14(+0.59%)
Dec 08, 2011	24.46	24.46	24.19	24.19	1,720	-0.18(-0.75%)
Dec 07, 2011	24.37	24.37	24.37	24.37	380	-0.15(-0.61%)
Dec 06, 2011	24.24	24.55	24.24	24.52	1,180	+1.27(+5.46%)
Dec 02, 2011		23.25	23.25	23.25	280	+0.58(+2.56%)
Nov 29, 2011		22.67	22.67	22.67	0	+0.06(+0.27%)
Nov 28, 2011	22.61	22.61	22.58	22.61	1,071	+0.49(+2.22%)
Nov 25, 2011	22.28	22.28	22.12	22.12	690	-0.53(-2.34%)
Nov 23, 2011	22.73	22.78	22.65	22.65	320	-1.13(-4.75%)
Nov 21, 2011		23.78	23.78	23.78	0	-0.33(-1.37%)
Nov 18, 2011	24.01	24.11	24.01	24.11	390	-0.32(-1.31%)
Nov 17, 2011	24.57	24.57	24.43	24.43	830	-0.27(-1.09%)
Nov 16, 2011	24.18	24.70	24.18	24.70	530	+1.70(+7.39%)
Nov 14, 2011		23.00	23.00	23.00	280	+0.01(+0.04%)
Nov 11, 2011	22.99	22.99	22.88	22.99	2,400	+0.18(+0.79%)
Nov 10, 2011	22.94	22.94	22.81	22.81	780	-0.15(-0.65%)
Nov 09, 2011	23.26	23.26	22.96	22.96	1,080	-0.68(-2.88%)
Nov 08, 2011	23.65	23.70	23.20	23.64	3,100	-0.26(-1.09%)
Nov 07, 2011	24.29	24.29	23.90	23.90	520	-0.30(-1.24%)
Nov 04, 2011	24.20	25.17	24.20	24.20	500	-0.02(-0.09%)
Nov 03, 2011	24.41	24.41	24.22	24.22	630	+0.29(+1.22%)
Nov 02, 2011	23.72	23.93	23.72	23.93	864	+0.72(+3.10%)
Nov 01, 2011	23.32	23.32	23.21	23.21	900	-1.15(-4.72%)
Oct 31, 2011	24.71	24.71	24.36	24.36	340	-0.26(-1.06%)
Oct 28, 2011	24.02	24.62	24.02	24.62	14,740	+0.21(+0.86%)
Oct 27, 2011	24.66	24.66	24.05	24.41	8,200	+1.04(+4.45%)
Oct 26, 2011	23.22	23.37	23.22	23.37	11,848	+0.03(+0.14%)
Oct 25, 2011	23.31	23.34	23.31	23.34	11,680	-0.04(-0.18%)
Oct 24, 2011	23.21	23.38	23.21	23.38	11,310	+0.32(+1.39%)
Oct 21, 2011	23.18	23.18	23.06	23.06	15,700	-0.12(-0.50%)
Oct 20, 2011	23.18	23.18	23.18	23.18	5,370	-0.13(-0.57%)
Oct 19, 2011	23.78	23.78	23.25	23.31	24,600	-0.06(-0.26%)
Oct 18, 2011	23.35	23.37	23.08	23.37	11,721	+0.18(+0.78%)
Oct 17, 2011	23.09	23.19	23.09	23.19	200	+0.16(+0.67%)
Oct 14, 2011	23.25	23.25	23.04	23.04	10,790	+0.61(+2.74%)
Oct 11, 2011		22.42	22.42	22.42	620	+0.12(+0.54%)
Oct 10, 2011	22.30	22.30	22.30	22.30	400	+0.09(+0.41%)
Oct 06, 2011		22.21	22.21	22.21	570	+1.08(+5.11%)
Oct 05, 2011	21.13	21.70	21.13	21.13	7,760	+0.22(+1.05%)
Oct 04, 2011	20.90	20.92	20.90	20.91	15,150	-0.13(-0.62%)
Oct 03, 2011	21.09	21.09	21.04	21.04	1,060	-0.61(-2.82%)
Sep 30, 2011	21.53	21.65	21.32	21.65	1,508	-0.59(-2.65%)
Sep 29, 2011	22.24	22.24	21.43	22.24	560	-0.67(-2.92%)
Sep 28, 2011	22.91	22.91	22.91	22.91	1,410	-0.38(-1.63%)
Sep 27, 2011	23.29	23.29	23.29	23.29	640	+2.39(+11.43%)
Sep 23, 2011		20.90	20.90	20.90	400	-0.35(-1.65%)
Sep 22, 2011	21.21	21.28	21.21	21.25	2,440	-1.23(-5.47%)
Sep 21, 2011	22.86	22.94	22.48	22.48	920	-0.40(-1.75%)
Sep 20, 2011	23.70	23.70	22.88	22.88	11,140	-0.50(-2.12%)
Sep 19, 2011	23.38	23.38	23.38	23.38	7,600	-0.39(-1.62%)
Sep 16, 2011	23.76	23.76	23.76	23.76	100	-0.27(-1.12%)
Sep 15, 2011	23.99	24.03	23.99	24.03	1,080	+0.26(+1.09%)
Sep 14, 2011	23.43	23.77	23.43	23.77	1,580	+0.47(+2.02%)
Sep 13, 2011	23.20	23.30	23.20	23.30	2,220	+0.66(+2.92%)
Sep 09, 2011	22.64	22.64	22.64	22.64	1,340	-0.36(-1.57%)
Sep 08, 2011	23.01	23.01	23.00	23.00	1,150	-0.22(-0.94%)
Sep 07, 2011	23.22	23.22	23.22	23.22	1,840	+0.28(+1.22%)
Sep 06, 2011	23.65	23.65	22.94	22.94	2,100	-0.77(-3.25%)
Sep 02, 2011	23.71	23.71	23.71	23.71	2,300	-0.39(-1.62%)
Sep 01, 2011	24.19	24.19	24.09	24.10	1,747	-0.27(-1.11%)
Aug 31, 2011	23.62	24.42	23.62	24.37	3,360	+0.98(+4.19%)
Aug 30, 2011	23.17	23.39	23.17	23.39	1,900	+0.51(+2.22%)
Aug 29, 2011	22.88	22.88	22.88	22.88	5,280	+0.53(+2.38%)
Aug 26, 2011	21.54	22.35	21.54	22.35	1,800	-0.32(-1.41%)
Aug 25, 2011	22.67	22.67	22.67	22.67	1,200	+0.46(+2.07%)
Aug 24, 2011	22.32	22.32	22.21	22.21	1,600	-0.48(-2.12%)
Aug 23, 2011	22.69	22.69	22.69	22.69	300	+0.36(+1.61%)
Aug 22, 2011	23.10	23.10	22.33	22.33	3,730	-1.43(-6.02%)
Aug 19, 2011	23.59	23.96	23.14	23.76	2,040	+0.16(+0.68%)
Aug 18, 2011	23.70	23.70	23.60	23.60	1,400	-0.75(-3.08%)
Aug 15, 2011		24.35	24.35	24.35	0	+0.06(+0.25%)
Aug 10, 2011		24.29	24.29	24.29	0	-0.24(-0.98%)
Aug 09, 2011	25.00	25.11	24.12	24.53	6,500	-1.48(-5.69%)
Aug 08, 2011	26.43	26.43	26.01	26.01	4,600	-1.47(-5.34%)
Aug 05, 2011	27.37	27.48	27.27	27.48	2,300	-0.14(-0.52%)
Aug 04, 2011	28.62	28.62	27.62	27.62	4,160	-1.13(-3.93%)
Aug 03, 2011	28.87	28.87	28.75	28.75	2,500	-0.33(-1.13%)
Aug 02, 2011	29.08	29.08	29.08	29.08	2,140	-0.43(-1.46%)
Jul 28, 2011		29.51	29.51	29.51	0	-0.13(-0.44%)
Jul 26, 2011		29.64	29.64	29.64	700	-0.19(-0.63%)
Jul 25, 2011	29.84	29.84	29.83	29.83	1,000	+0.16(+0.53%)
Jul 21, 2011		29.67	29.67	29.67	370	+0.14(+0.47%)
Jul 20, 2011	29.75	29.77	29.53	29.53	7,400	-0.36(-1.20%)
Jul 19, 2011	29.98	30.12	29.76	29.89	5,350	+0.22(+0.74%)
Jul 18, 2011	29.02	29.67	29.02	29.67	6,800	+0.29(+0.99%)
Jul 15, 2011	29.38	29.38	29.38	29.38	600	+0.22(+0.75%)
Jul 14, 2011	29.12	29.16	29.12	29.16	750	+0.29(+1.00%)
Jul 12, 2011		28.87	28.87	28.87	300	+0.63(+2.23%)
Jul 11, 2011	28.24	28.24	28.24	28.24	100	-0.38(-1.33%)
Jul 08, 2011	28.62	28.62	28.62	28.62	660	+0.21(+0.74%)
Jul 06, 2011		28.41	28.41	28.41	150	+0.26(+0.92%)
Jul 05, 2011	28.12	28.15	28.12	28.15	500	+0.97(+3.57%)
Jun 27, 2011		27.18	27.18	27.18	0	-0.41(-1.49%)
Jun 22, 2011		27.59	27.59	27.59	0	-0.01(-0.04%)
Jun 21, 2011	27.60	27.60	27.60	27.60	1,060	+0.56(+2.07%)
Jun 17, 2011	27.04	27.04	27.04	27.04	100	-0.35(-1.28%)
Jun 16, 2011	27.44	27.44	27.39	27.39	660	-0.07(-0.25%)
Jun 15, 2011	27.58	27.58	27.40	27.46	3,210	-0.40(-1.44%)
Jun 13, 2011		27.86	27.86	27.86	0	+0.28(+1.02%)
Jun 10, 2011	27.63	27.83	27.58	27.58	1,265	-0.50(-1.78%)
Jun 09, 2011	28.40	28.40	27.87	28.08	1,250	-0.43(-1.51%)
Jun 08, 2011	28.54	28.51	28.51	28.51	502	+0.06(+0.21%)
Jun 06, 2011		28.45	28.45	28.45	150	-0.17(-0.58%)
Jun 03, 2011	28.67	28.67	28.62	28.62	1,560	-0.31(-1.08%)
May 24, 2011	29.39	29.39	28.93	28.93	2,720	-0.41(-1.40%)
May 20, 2011		29.34	29.34	29.34	0	-0.57(-1.91%)
May 19, 2011	29.91	29.91	29.91	29.91	2,280	-0.33(-1.08%)
May 18, 2011	30.24	30.24	30.24	30.24	2,030	-0.89(-2.86%)
May 17, 2011	31.13	31.13	31.13	31.13	800	+0.38(+1.24%)
May 16, 2011	30.75	31.19	30.75	30.75	2,500	-0.44(-1.41%)
May 13, 2011	31.81	31.81	31.19	31.19	1,800	-0.77(-2.41%)
May 12, 2011	31.68	31.96	31.68	31.96	2,013	-0.10(-0.31%)
May 10, 2011		32.06	32.06	32.06	1,600	+0.28(+0.88%)
May 09, 2011	31.86	31.86	31.78	31.78	2,150	-0.04(-0.13%)
May 06, 2011	32.07	32.07	31.82	31.82	1,000	-0.03(-0.09%)
May 05, 2011	31.85	31.85	31.85	31.85	900	-0.86(-2.63%)
May 04, 2011	32.71	32.71	32.71	32.71	2,100	-0.49(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dorel Industries (OP: DIIBF )

Historical Prices

Free News Feed