Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (OP: DIIBF )

4.907 +0.147 (+3.09%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 33.20 33.20 33.20 33.20 800 +0.13(+0.39%)
Apr 29, 2011 33.07 33.07 33.07 33.07 1,650 +0.03(+0.09%)
Apr 28, 2011 33.04 33.04 33.04 33.04 2,450 -0.16(-0.47%)
Apr 27, 2011 33.20 33.20 33.20 33.20 500 +0.32(+0.96%)
Apr 14, 2011 32.88 32.88 32.88 1,000 +0.14(+0.43%)
Apr 13, 2011 32.82 32.82 32.74 32.74 2,069 -0.46(-1.39%)
Apr 12, 2011 33.20 33.20 33.20 33.20 1,550 -0.19(-0.57%)
Apr 08, 2011 33.39 33.39 33.39 33.39 1,640 +0.43(+1.30%)
Apr 07, 2011 32.75 32.96 32.75 32.96 1,600 +0.07(+0.21%)
Apr 06, 2011 32.88 32.89 32.88 32.89 2,000 +0.23(+0.70%)
Apr 05, 2011 32.66 32.66 32.66 32.66 1,980 -0.18(-0.55%)
Mar 28, 2011 32.84 32.84 32.84 0 +0.59(+1.83%)
Mar 25, 2011 32.25 32.25 32.25 32.25 800 +0.28(+0.88%)
Mar 24, 2011 31.97 31.97 31.97 31.97 1,300 +0.47(+1.49%)
Mar 23, 2011 31.50 31.50 31.50 31.50 600 +0.07(+0.22%)
Mar 22, 2011 30.00 31.43 30.00 31.43 1,600 +2.10(+7.16%)
Mar 21, 2011 29.33 29.33 29.33 29.33 750 +0.03(+0.10%)
Mar 17, 2011 29.30 29.30 29.30 29.30 300 +0.39(+1.35%)
Mar 16, 2011 29.03 29.03 28.91 28.91 780 +0.58(+2.05%)
Mar 15, 2011 28.61 28.61 28.33 28.33 2,300 -1.42(-4.77%)
Mar 14, 2011 29.94 29.94 29.75 29.75 801 -0.35(-1.16%)
Mar 11, 2011 30.10 30.10 30.10 30.10 700 +0.09(+0.30%)
Mar 10, 2011 30.75 30.75 30.01 30.01 1,500 -1.25(-4.00%)
Mar 09, 2011 31.26 31.26 31.26 31.26 700 +0.05(+0.17%)
Mar 08, 2011 31.25 31.25 31.12 31.21 1,486 +0.26(+0.84%)
Mar 07, 2011 31.75 31.75 30.95 30.95 1,186 -1.35(-4.18%)
Mar 03, 2011 32.30 32.30 32.30 32.30 440 -0.26(-0.81%)
Mar 01, 2011 32.56 32.56 32.56 440 +0.36(+1.13%)
Feb 23, 2011 32.20 32.20 32.20 1,500 -1.43(-4.26%)
Feb 11, 2011 33.63 33.63 33.63 250 +0.43(+1.30%)
Feb 10, 2011 33.33 33.33 33.20 33.20 500 -0.23(-0.69%)
Feb 04, 2011 33.43 33.43 33.43 130 +0.43(+1.30%)
Feb 03, 2011 33.19 33.19 33.00 33.00 15,340 +0.25(+0.76%)
Feb 01, 2011 32.75 32.75 32.75 0 -0.07(-0.21%)
Jan 31, 2011 32.93 32.93 32.82 32.82 1,185 -0.43(-1.29%)
Jan 28, 2011 33.56 33.56 33.25 33.25 2,000 -0.47(-1.39%)
Jan 27, 2011 33.72 33.72 33.72 33.72 100 +0.02(+0.05%)
Jan 26, 2011 33.74 33.74 33.65 33.70 546 +0.00(+0.01%)
Jan 20, 2011 33.70 33.70 33.70 270 +0.07(+0.21%)
Jan 19, 2011 33.63 33.63 33.63 33.63 110 -0.09(-0.27%)
Jan 18, 2011 33.72 33.72 33.72 33.72 970 -0.35(-1.02%)
Jan 13, 2011 34.07 34.07 34.07 34.07 500 +0.32(+0.94%)
Jan 10, 2011 33.75 33.75 33.75 500 -0.97(-2.79%)
Jan 07, 2011 34.72 34.72 34.72 34.72 1,416 +0.22(+0.63%)
Jan 06, 2011 34.50 34.50 34.50 34.50 1,300 -0.08(-0.24%)
Jan 05, 2011 34.42 34.58 34.42 34.58 1,242 +0.22(+0.64%)
Jan 04, 2011 35.00 35.00 34.36 34.36 1,536 -0.70(-1.99%)
Dec 31, 2010 35.06 35.06 35.06 0 +0.74(+2.15%)
Dec 29, 2010 34.32 34.32 34.32 800 +0.53(+1.57%)
Dec 28, 2010 33.79 33.79 33.79 33.79 1,000 +0.00(+0.00%)
Dec 27, 2010 33.79 33.79 33.79 33.79 187 -0.20(-0.59%)
Dec 23, 2010 33.85 33.99 33.84 33.99 3,300 +0.36(+1.08%)
Dec 22, 2010 33.61 33.63 33.61 33.63 2,000 +0.09(+0.28%)
Dec 20, 2010 33.53 33.53 33.53 300 -0.62(-1.81%)
Dec 16, 2010 34.15 34.15 34.15 1,470 +0.54(+1.61%)
Dec 15, 2010 33.61 33.61 33.61 33.61 100 +0.02(+0.07%)
Dec 14, 2010 33.60 33.60 33.59 33.59 1,330 -0.30(-0.90%)
Dec 13, 2010 33.89 33.89 33.89 33.89 1,000 +0.00(+0.00%)
Dec 06, 2010 33.89 33.89 33.89 2,000 +1.10(+3.34%)
Dec 01, 2010 32.79 32.79 32.79 32.79 200 +0.36(+1.12%)
Nov 30, 2010 32.43 32.43 32.43 32.43 1,700 -0.61(-1.85%)
Nov 29, 2010 33.04 33.04 33.04 33.04 950 +0.20(+0.60%)
Nov 23, 2010 32.84 32.84 32.84 32.84 900 -0.21(-0.63%)
Nov 22, 2010 33.05 33.05 33.05 33.05 100 +0.26(+0.79%)
Nov 19, 2010 32.79 32.79 32.79 32.79 890 -0.40(-1.21%)
Nov 17, 2010 33.19 33.19 33.19 33.19 300 +0.20(+0.61%)
Nov 16, 2010 32.99 32.99 32.99 32.99 200 -0.84(-2.48%)
Nov 15, 2010 33.83 33.83 33.83 33.83 303 -1.45(-4.11%)
Nov 08, 2010 35.28 35.28 35.28 35.28 100 +0.24(+0.68%)
Nov 05, 2010 34.79 35.04 34.75 35.04 4,000 +1.09(+3.22%)
Nov 02, 2010 33.95 33.95 33.95 100 +0.56(+1.68%)
Nov 01, 2010 33.59 33.59 33.39 33.39 1,600 +0.27(+0.81%)
Oct 18, 2010 33.12 33.12 33.12 0 +0.76(+2.36%)
Sep 20, 2010 32.36 32.36 32.36 300 -0.98(-2.94%)
Sep 14, 2010 33.34 33.34 33.34 0 +0.18(+0.55%)
Sep 13, 2010 33.54 33.54 33.16 33.16 2,100 -0.17(-0.51%)
Sep 03, 2010 33.33 33.33 33.33 0 +0.29(+0.87%)
Sep 02, 2010 33.04 33.04 33.04 33.04 400 +0.01(+0.03%)
Sep 01, 2010 33.18 33.18 33.03 33.03 1,050 -0.57(-1.70%)
Aug 30, 2010 33.60 33.60 33.60 581 +0.32(+0.97%)
Aug 27, 2010 33.28 33.28 33.28 33.28 800 +0.17(+0.50%)
Aug 26, 2010 33.10 33.11 33.10 33.11 1,500 +0.08(+0.25%)
Aug 23, 2010 33.03 33.03 33.03 0 -0.20(-0.61%)
Aug 20, 2010 33.21 33.23 33.21 33.23 1,670 -0.92(-2.69%)
Aug 18, 2010 34.15 34.15 34.15 0 -0.08(-0.22%)
Aug 17, 2010 34.23 34.23 34.23 34.23 2,060 +0.63(+1.86%)
Aug 16, 2010 33.60 33.60 33.60 33.60 1,900 +0.03(+0.09%)
Aug 10, 2010 33.57 33.57 33.57 0 -0.96(-2.77%)
Aug 05, 2010 34.53 34.53 34.53 900 +0.86(+2.55%)
Aug 04, 2010 33.61 33.69 33.60 33.67 1,160 +0.02(+0.06%)
Jul 30, 2010 33.65 33.65 33.65 781 +0.10(+0.30%)
Jul 23, 2010 33.55 33.55 33.55 700 +0.29(+0.87%)
Jul 22, 2010 33.26 33.26 33.26 33.26 105 +0.53(+1.62%)
Jul 20, 2010 32.73 32.73 32.73 700 +0.54(+1.68%)
Jul 19, 2010 32.19 32.19 32.19 32.19 2,600 -0.83(-2.51%)
Jul 14, 2010 33.02 33.02 33.02 150 +0.13(+0.41%)
Jul 13, 2010 32.89 32.89 32.89 32.89 1,000 -0.79(-2.36%)
Jul 12, 2010 33.68 33.68 33.68 33.68 630 +0.28(+0.84%)
Jul 09, 2010 33.40 33.40 33.40 33.40 1,644 +1.15(+3.58%)
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.