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 28, 2013 35.01 35.01 35.01 0 -0.22(-0.62%)
Jun 27, 2013 34.89 35.23 34.89 35.23 750 +0.70(+2.03%)
Jun 26, 2013 34.53 34.53 34.53 34.53 200 +0.00(+0.00%)
Jun 25, 2013 34.53 34.53 34.53 34.53 100 +1.32(+3.97%)
Jun 24, 2013 34.77 33.21 33.21 33.21 300 -1.56(-4.48%)
Jun 21, 2013 34.77 34.77 34.77 34.77 140 -0.61(-1.73%)
Jun 19, 2013 35.38 35.38 35.38 35.38 0 +0.15(+0.43%)
Jun 18, 2013 35.23 35.23 35.23 35.23 200 +1.22(+3.59%)
Jun 17, 2013 34.77 34.77 34.01 34.01 800 -0.49(-1.41%)
Jun 14, 2013 34.86 34.86 34.25 34.50 1,100 -1.62(-4.49%)
Jun 13, 2013 37.68 37.68 36.12 36.12 835 -3.63(-9.13%)
Jun 07, 2013 39.75 39.75 39.75 39.75 0 +0.58(+1.49%)
Jun 06, 2013 39.20 39.20 39.17 39.17 340 -0.44(-1.11%)
Jun 05, 2013 39.32 39.61 39.32 39.61 200 -0.11(-0.28%)
Jun 04, 2013 39.72 39.72 39.72 39.72 366 -0.41(-1.02%)
Jun 03, 2013 40.22 40.22 40.13 40.13 324 +0.16(+0.40%)
May 31, 2013 39.97 39.97 39.97 39.97 2,422 +0.17(+0.43%)
May 22, 2013 39.80 39.80 39.80 159 -0.24(-0.59%)
May 21, 2013 39.85 40.03 39.85 40.03 300 -0.10(-0.24%)
May 17, 2013 40.13 40.13 40.13 0 -0.03(-0.07%)
May 16, 2013 40.66 40.66 40.16 40.16 312 -0.28(-0.69%)
May 14, 2013 40.44 40.44 40.44 0 -1.17(-2.81%)
May 13, 2013 41.61 41.61 41.61 41.61 100 +0.24(+0.58%)
May 10, 2013 41.42 41.42 41.00 41.37 400 +0.14(+0.35%)
May 09, 2013 42.44 42.44 41.23 41.23 500 -2.93(-6.64%)
May 08, 2013 44.16 44.16 44.16 44.16 100 +0.11(+0.25%)
May 07, 2013 44.04 44.08 44.04 44.05 1,000 +1.09(+2.54%)
May 06, 2013 42.84 42.96 42.84 42.96 200 +0.10(+0.24%)
May 03, 2013 42.86 42.86 42.86 42.86 500 +0.33(+0.78%)
May 01, 2013 42.53 42.53 42.53 0 +0.13(+0.32%)
Apr 29, 2013 42.39 42.39 42.39 1,307 -0.45(-1.04%)
Apr 26, 2013 42.52 42.84 42.52 42.84 200 +0.32(+0.75%)
Apr 23, 2013 42.52 42.52 42.52 42.52 0 +0.43(+1.02%)
Apr 18, 2013 42.09 42.09 42.09 42.09 0 +1.03(+2.51%)
Apr 17, 2013 41.90 41.90 40.87 41.06 500 -0.16(-0.39%)
Apr 15, 2013 41.22 41.22 41.22 0 -0.50(-1.19%)
Apr 12, 2013 41.41 41.72 41.41 41.72 221 +0.51(+1.24%)
Apr 11, 2013 41.21 41.21 41.21 41.21 100 +0.05(+0.12%)
Apr 09, 2013 41.16 41.16 41.16 0 +0.21(+0.52%)
Apr 08, 2013 40.95 40.95 40.95 40.95 1,025 -0.22(-0.54%)
Apr 05, 2013 41.17 41.17 41.17 41.17 100 -1.16(-2.74%)
Apr 04, 2013 42.51 42.51 42.16 42.33 400 +0.13(+0.31%)
Apr 03, 2013 42.20 42.84 42.20 42.20 600 +1.48(+3.63%)
Apr 02, 2013 40.10 40.72 40.10 40.72 493 +1.11(+2.80%)
Mar 28, 2013 39.61 39.61 39.61 0 -0.19(-0.48%)
Mar 26, 2013 39.80 39.80 39.80 0 +0.80(+2.05%)
Mar 21, 2013 39.00 39.00 39.00 0 +0.05(+0.13%)
Mar 20, 2013 38.95 38.95 38.95 38.95 100 +0.08(+0.21%)
Mar 19, 2013 38.37 38.87 38.37 38.87 404 -0.17(-0.44%)
Mar 18, 2013 39.00 39.47 38.18 39.04 3,830 +0.08(+0.21%)
Mar 15, 2013 38.96 38.96 38.96 38.96 13,172 +0.52(+1.35%)
Mar 14, 2013 38.44 38.44 38.44 38.44 300 -0.22(-0.57%)
Mar 13, 2013 38.54 38.66 38.45 38.66 300 +0.57(+1.50%)
Mar 12, 2013 37.66 38.09 37.66 38.09 413 -1.04(-2.66%)
Mar 07, 2013 39.13 39.13 39.13 0 +0.36(+0.93%)
Mar 06, 2013 38.66 40.18 38.66 38.77 12,700 +2.12(+5.78%)
Feb 25, 2013 36.65 36.65 36.65 0 +0.51(+1.40%)
Feb 22, 2013 36.14 36.14 36.14 36.14 100 -1.11(-2.97%)
Feb 21, 2013 37.25 37.25 37.25 37.25 100 -0.25(-0.67%)
Feb 19, 2013 37.50 37.50 37.50 3,800 +0.79(+2.15%)
Feb 15, 2013 36.94 36.94 36.71 36.71 300 -0.73(-1.95%)
Feb 14, 2013 37.44 37.44 37.44 37.44 100 -0.43(-1.13%)
Feb 08, 2013 37.87 37.87 37.87 0 -0.45(-1.18%)
Feb 07, 2013 38.04 38.32 38.04 38.32 250 +0.34(+0.90%)
Feb 06, 2013 37.98 37.98 37.98 37.98 300 -1.21(-3.10%)
Feb 04, 2013 39.19 39.19 38.21 39.19 300 -0.15(-0.37%)
Feb 01, 2013 39.82 39.82 39.34 39.34 248 -0.58(-1.45%)
Jan 31, 2013 39.92 39.92 39.89 39.92 424 -0.03(-0.08%)
Jan 30, 2013 40.14 40.14 39.95 39.95 200 +0.08(+0.20%)
Jan 29, 2013 39.87 39.87 39.87 39.87 1,000 +0.21(+0.53%)
Jan 28, 2013 39.66 39.66 39.66 39.66 200 +0.23(+0.58%)
Jan 23, 2013 39.43 39.43 39.43 0 +0.16(+0.40%)
Jan 22, 2013 39.32 39.32 39.27 39.27 900 +0.08(+0.20%)
Jan 18, 2013 39.19 39.19 39.19 39.19 100 +1.54(+4.10%)
Jan 16, 2013 37.65 37.65 37.65 37.65 0 +0.78(+2.12%)
Jan 10, 2013 36.87 36.87 36.87 36.87 0 +0.66(+1.81%)
Jan 02, 2013 36.21 36.21 36.21 0 +0.60(+1.68%)
Dec 31, 2012 35.61 35.61 35.61 35.61 100 +0.57(+1.63%)
Dec 28, 2012 35.04 35.04 35.04 35.04 100 +0.54(+1.57%)
Dec 27, 2012 34.53 34.53 34.50 34.50 200 -0.10(-0.29%)
Dec 21, 2012 34.60 34.60 34.60 0 -0.69(-1.96%)
Dec 19, 2012 35.29 35.29 35.29 0 +0.00(+0.01%)
Dec 18, 2012 35.30 35.30 35.29 35.29 200 -0.41(-1.15%)
Dec 17, 2012 36.66 36.66 35.70 35.70 300 -0.90(-2.46%)
Dec 14, 2012 37.41 37.41 36.60 36.60 300 -0.75(-2.01%)
Dec 13, 2012 37.35 37.35 37.35 37.35 200 -0.39(-1.04%)
Dec 12, 2012 37.61 37.79 37.61 37.74 1,200 -0.41(-1.07%)
Dec 11, 2012 38.15 38.15 37.55 38.15 468 +0.49(+1.30%)
Dec 10, 2012 37.66 37.66 37.66 37.66 250 +0.44(+1.18%)
Dec 05, 2012 37.22 37.22 37.22 37.22 0 +0.10(+0.27%)
Dec 04, 2012 37.31 37.31 37.12 37.12 248 +0.12(+0.32%)
Nov 29, 2012 37.00 37.00 37.00 37.00 3,886 -0.47(-1.25%)
Nov 26, 2012 37.47 37.47 37.47 0 +0.49(+1.33%)
Nov 21, 2012 36.98 36.98 36.98 0 -0.47(-1.26%)
Nov 19, 2012 37.45 37.45 37.45 0 +0.43(+1.16%)
Nov 16, 2012 37.03 37.03 37.02 37.02 247 -1.23(-3.22%)
Nov 12, 2012 38.25 38.25 38.25 0 +0.46(+1.22%)
Nov 09, 2012 37.34 37.79 37.32 37.79 799 -0.05(-0.13%)
Nov 08, 2012 37.38 37.84 37.30 37.84 1,600 +0.77(+2.08%)
Nov 07, 2012 37.79 37.79 37.07 37.07 470 -0.19(-0.51%)
Nov 04, 2012 37.26 37.26 37.26 0 +0.00(+0.00%)
Nov 02, 2012 37.25 37.28 37.25 37.26 500 +1.12(+3.10%)
Nov 01, 2012 36.13 36.14 36.13 36.14 200 -0.64(-1.74%)
Oct 26, 2012 36.78 36.78 36.78 0 +0.60(+1.66%)
Oct 25, 2012 35.85 36.18 35.85 36.18 600 +0.30(+0.84%)
Oct 23, 2012 35.88 35.88 35.88 0 -0.32(-0.88%)
Oct 17, 2012 36.20 36.20 36.20 36.20 0 +0.95(+2.70%)
Oct 16, 2012 35.25 35.25 35.25 35.25 400 -0.07(-0.20%)
Oct 15, 2012 35.37 35.37 35.30 35.32 1,000 -0.09(-0.25%)
Oct 09, 2012 35.41 35.41 35.41 0 +0.01(+0.04%)
Oct 06, 2012 35.40 35.40 35.40 0 +0.00(+0.00%)
Oct 05, 2012 35.28 35.40 35.28 35.40 260 +0.70(+2.01%)
Oct 02, 2012 34.70 34.70 34.70 0 -0.06(-0.17%)
Oct 01, 2012 34.76 34.76 34.76 34.76 200 -0.07(-0.20%)
Sep 28, 2012 34.91 34.93 34.80 34.83 1,900 +0.37(+1.07%)
Sep 27, 2012 34.46 34.46 34.46 34.46 131 -0.63(-1.80%)
Sep 26, 2012 34.18 35.09 34.18 35.09 200 +1.19(+3.51%)
Sep 25, 2012 34.31 34.40 33.90 33.90 1,000 -0.70(-2.02%)
Sep 21, 2012 34.60 34.60 34.60 0 +0.47(+1.38%)
Sep 20, 2012 34.15 34.15 34.13 34.13 200 +0.08(+0.23%)
Sep 17, 2012 34.05 34.05 34.05 0 -0.52(-1.50%)
Sep 14, 2012 35.62 35.62 34.57 34.57 900 -0.70(-1.98%)
Sep 13, 2012 35.35 35.35 35.27 35.27 3,000 -0.10(-0.28%)
Sep 12, 2012 34.94 35.45 34.94 35.37 400 +0.67(+1.93%)
Sep 11, 2012 34.70 34.70 34.70 34.70 200 +0.34(+0.99%)
Sep 10, 2012 34.43 34.43 34.36 34.36 300 +0.43(+1.27%)
Sep 07, 2012 33.93 33.93 33.93 33.93 300 +0.87(+2.63%)
Sep 06, 2012 33.06 33.06 33.06 33.06 100 +0.66(+2.04%)
Sep 05, 2012 32.40 32.40 32.40 32.40 200 -0.85(-2.56%)
Sep 04, 2012 33.25 33.25 33.25 33.25 300 +0.30(+0.91%)
Aug 31, 2012 32.95 32.95 32.95 32.95 2,304 -0.10(-0.30%)
Aug 30, 2012 33.05 33.05 33.05 33.05 200 +0.05(+0.14%)
Aug 29, 2012 33.00 33.00 33.00 33.00 300 +0.52(+1.61%)
Aug 24, 2012 32.48 32.48 32.48 0 -0.02(-0.05%)
Aug 23, 2012 32.90 32.90 32.49 32.50 1,300 -0.29(-0.89%)
Aug 22, 2012 31.79 32.79 31.79 32.79 1,100 +1.23(+3.90%)
Aug 21, 2012 31.63 31.63 31.56 31.56 300 -0.11(-0.35%)
Aug 20, 2012 31.64 31.68 31.61 31.67 507 -0.03(-0.09%)
Aug 17, 2012 30.52 31.87 30.52 31.70 700 +1.58(+5.24%)
Aug 16, 2012 30.19 30.19 30.12 30.12 965 +0.13(+0.43%)
Aug 15, 2012 30.42 30.42 29.99 29.99 600 +0.01(+0.04%)
Aug 13, 2012 29.98 29.98 29.98 0 -0.06(-0.20%)
Aug 11, 2012 29.68 30.04 29.68 30.04 1,245 +0.00(+0.00%)
Aug 10, 2012 29.68 30.04 29.68 30.04 1,245 +1.04(+3.59%)
Aug 09, 2012 29.29 29.29 29.00 29.00 400 +1.21(+4.35%)
Aug 07, 2012 27.79 27.79 27.79 0 +0.61(+2.24%)
Aug 03, 2012 27.18 27.18 27.18 0 +0.00(+0.00%)
Aug 02, 2012 27.18 27.18 27.18 27.18 100 -0.54(-1.95%)
Aug 01, 2012 27.72 27.72 27.72 27.72 300 -0.14(-0.50%)
Jul 31, 2012 27.95 27.95 27.86 27.86 200 -0.08(-0.29%)
Jul 27, 2012 27.94 27.94 27.94 0 +0.04(+0.14%)
Jul 26, 2012 27.91 27.93 27.90 27.90 1,201 +0.79(+2.91%)
Jul 25, 2012 27.11 27.11 27.11 27.11 287 -0.14(-0.51%)
Jul 24, 2012 27.25 27.25 27.25 27.25 200 +0.52(+1.95%)
Jul 17, 2012 26.73 26.73 26.73 0 -0.32(-1.18%)
Jul 12, 2012 27.05 27.05 27.05 0 +0.13(+0.48%)
Jul 09, 2012 26.92 26.92 26.92 26.92 0 -0.23(-0.85%)
Jul 05, 2012 27.15 27.15 27.15 0 +0.21(+0.78%)
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.