Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	27.00	27.04	26.93	26.93	780	-0.37(-1.37%)
Jun 29, 2015	27.31	27.31	27.31	27.31	140	-0.21(-0.77%)
Jun 26, 2015	27.52	27.54	27.52	27.52	1,490	+0.22(+0.80%)
Jun 25, 2015	27.36	27.36	27.30	27.30	368	+0.24(+0.89%)
Jun 24, 2015	27.21	27.22	27.06	27.06	772	-0.37(-1.33%)
Jun 23, 2015	27.43	27.43	27.43	27.43	280	+0.85(+3.18%)
Jun 19, 2015		26.58	26.58	26.58	68	-0.29(-1.10%)
Jun 18, 2015	26.87	26.87	26.87	26.87	290	+0.14(+0.54%)
Jun 17, 2015	26.79	26.79	26.73	26.73	1,460	-0.11(-0.40%)
Jun 16, 2015	26.80	26.84	26.80	26.84	7,840	-0.18(-0.68%)
Jun 15, 2015	26.93	27.02	26.90	27.02	603	+0.13(+0.47%)
Jun 12, 2015	26.98	27.16	26.76	26.89	9,200	-0.01(-0.02%)
Jun 11, 2015	26.81	26.90	26.81	26.90	670	+0.03(+0.10%)
Jun 10, 2015	26.87	26.89	26.87	26.87	450	-0.10(-0.35%)
Jun 09, 2015	26.97	26.97	26.97	26.97	425	+0.43(+1.60%)
Jun 08, 2015	26.65	26.65	26.54	26.54	1,185	-0.13(-0.48%)
Jun 05, 2015	26.72	26.72	26.67	26.67	499	-0.27(-0.99%)
Jun 04, 2015	26.94	26.94	26.94	26.94	326	-0.09(-0.33%)
Jun 03, 2015	26.94	27.03	26.94	27.03	2,857	+0.31(+1.17%)
Jun 01, 2015		26.72	26.72	26.72	15	-0.04(-0.16%)
May 28, 2015		26.76	26.76	26.76	16	+0.22(+0.83%)
May 27, 2015	26.54	26.54	26.54	26.54	210	-0.70(-2.57%)
May 26, 2015	27.25	27.26	27.24	27.24	1,390	-0.58(-2.08%)
May 22, 2015		27.82	27.82	27.82	0	-0.43(-1.52%)
May 20, 2015		28.25	28.25	28.25	82	-0.13(-0.45%)
May 19, 2015	28.08	28.45	28.08	28.38	2,185	-0.53(-1.84%)
May 15, 2015		28.91	28.91	28.91	0	+0.31(+1.08%)
May 14, 2015	28.57	28.61	28.57	28.60	805	-0.34(-1.17%)
May 13, 2015	29.52	29.52	28.94	28.94	727	+0.12(+0.42%)
May 12, 2015	28.79	28.82	28.79	28.82	366	+0.32(+1.14%)
May 11, 2015	28.50	28.50	28.50	28.50	6,510	+0.14(+0.51%)
May 08, 2015	28.20	28.35	28.20	28.35	8,321	+0.35(+1.25%)
May 07, 2015	28.60	28.60	28.00	28.00	990	-1.06(-3.65%)
May 06, 2015	28.90	29.09	28.90	29.06	630	-0.31(-1.04%)
May 05, 2015	29.54	29.54	29.31	29.37	916	+0.08(+0.26%)
May 04, 2015	29.33	29.33	29.29	29.29	540	+0.03(+0.11%)
Apr 30, 2015		29.26	29.26	29.26	150	-0.30(-1.00%)
Apr 29, 2015	29.49	29.56	29.49	29.56	5,405	+0.07(+0.23%)
Apr 28, 2015	29.49	29.49	29.49	29.49	101	+0.30(+1.02%)
Apr 27, 2015	29.60	29.60	29.19	29.19	320	+0.04(+0.13%)
Apr 24, 2015	29.15	29.15	29.15	29.15	1,757	+0.19(+0.65%)
Apr 22, 2015		28.96	28.96	28.96	122	+0.11(+0.39%)
Apr 21, 2015	28.85	28.85	28.85	28.85	100	+0.24(+0.85%)
Apr 17, 2015		28.61	28.61	28.61	50	-0.25(-0.86%)
Apr 16, 2015	29.04	29.04	28.71	28.85	2,551	+0.90(+3.24%)
Apr 15, 2015	27.95	27.95	27.95	27.95	315	-0.12(-0.43%)
Apr 14, 2015	27.96	28.07	27.91	28.07	380	+0.46(+1.67%)
Apr 13, 2015	27.61	27.61	27.61	27.61	160	+0.11(+0.40%)
Apr 10, 2015	27.75	27.75	27.50	27.50	320	+0.05(+0.18%)
Apr 09, 2015	27.63	27.71	27.45	27.45	970	-0.32(-1.16%)
Apr 08, 2015	27.72	27.85	27.71	27.77	2,833	+0.06(+0.23%)
Apr 07, 2015	27.72	27.72	27.71	27.71	251	-0.13(-0.47%)
Apr 06, 2015	27.42	27.84	27.42	27.84	350	+0.18(+0.65%)
Apr 02, 2015		27.66	27.66	27.66	0	-0.03(-0.12%)
Mar 31, 2015		27.69	27.69	27.69	145	-0.29(-1.04%)
Mar 30, 2015	27.95	28.03	27.91	27.99	8,397	-0.01(-0.05%)
Mar 27, 2015	28.00	28.01	27.97	28.00	3,552	-0.39(-1.38%)
Mar 26, 2015	28.39	28.39	28.39	28.39	370	-0.18(-0.61%)
Mar 25, 2015	28.50	28.57	28.50	28.57	2,100	+0.03(+0.12%)
Mar 24, 2015	28.39	28.53	28.36	28.53	1,336	+0.47(+1.68%)
Mar 23, 2015	28.06	28.06	28.06	28.06	360	+0.23(+0.84%)
Mar 20, 2015	27.85	27.85	27.75	27.83	2,865	+0.25(+0.91%)
Mar 19, 2015	27.56	27.58	27.56	27.58	645	-0.27(-0.97%)
Mar 18, 2015	27.85	27.85	27.85	27.85	234	+0.29(+1.06%)
Mar 17, 2015	27.43	27.59	27.41	27.56	1,604	-0.55(-1.94%)
Mar 16, 2015	28.26	28.26	28.00	28.10	863	-0.96(-3.29%)
Mar 13, 2015	29.54	29.54	29.06	29.06	740	-0.89(-2.97%)
Mar 12, 2015	29.95	29.95	29.95	29.95	390	+0.02(+0.06%)
Mar 11, 2015	29.93	29.93	29.93	29.93	3,740	-0.33(-1.10%)
Mar 10, 2015	30.27	30.27	30.27	30.27	460	-0.16(-0.53%)
Mar 09, 2015	30.34	30.43	30.00	30.43	1,652	+0.18(+0.59%)
Mar 06, 2015	30.20	30.49	30.20	30.25	1,355	-1.56(-4.89%)
Mar 05, 2015	32.05	32.05	31.81	31.81	2,480	-0.35(-1.08%)
Mar 04, 2015	32.20	32.20	32.14	32.15	421	+0.11(+0.33%)
Mar 03, 2015		32.52	32.05	32.05	5,296	-0.47(-1.44%)
Feb 27, 2015		32.52	32.52	32.52	1,021	-0.19(-0.57%)
Feb 25, 2015	32.39	32.70	32.39	32.70	9,386	+0.66(+2.06%)
Feb 24, 2015	31.86	32.04	31.86	32.04	2,865	+0.22(+0.69%)
Feb 23, 2015	31.93	32.00	31.82	31.82	800	+0.93(+3.00%)
Feb 19, 2015		30.89	30.89	30.89	65	-0.41(-1.30%)
Feb 18, 2015	31.58	31.58	31.30	31.30	1,921	-0.63(-1.97%)
Feb 17, 2015	31.44	31.93	31.44	31.93	2,020	+0.23(+0.72%)
Feb 13, 2015		31.70	31.70	31.70	0	+0.37(+1.18%)
Feb 12, 2015	31.33	31.33	31.33	31.33	277	+0.45(+1.46%)
Feb 10, 2015		30.88	30.88	30.88	0	+0.06(+0.20%)
Feb 06, 2015		30.82	30.82	30.82	152	+0.06(+0.18%)
Feb 05, 2015	30.76	30.76	30.76	30.76	164	+0.82(+2.74%)
Feb 04, 2015	30.10	30.10	29.84	29.94	877	-0.26(-0.86%)
Feb 03, 2015	30.40	30.40	30.20	30.20	1,149	+0.70(+2.37%)
Feb 02, 2015	29.34	29.50	29.34	29.50	8,384	+1.50(+5.36%)
Jan 30, 2015	28.00	28.00	28.00	28.00	203	-1.37(-4.67%)
Jan 29, 2015	29.72	29.72	28.74	29.37	490	-2.03(-6.46%)
Jan 28, 2015	32.94	32.94	31.32	31.40	680	-1.47(-4.47%)
Jan 27, 2015	32.72	32.87	32.68	32.87	690	+0.15(+0.45%)
Jan 26, 2015	32.84	32.84	32.72	32.72	385	+0.67(+2.09%)
Jan 23, 2015	32.03	32.05	32.03	32.05	400	-0.04(-0.12%)
Jan 22, 2015	31.62	32.09	31.62	32.09	1,264	-0.01(-0.03%)
Jan 21, 2015	32.69	32.69	32.10	32.10	727	-0.67(-2.04%)
Jan 20, 2015	33.58	33.58	32.77	32.77	899	-1.03(-3.05%)
Jan 16, 2015		33.80	33.80	33.80	0	-0.59(-1.73%)
Jan 15, 2015	34.40	34.40	34.40	34.40	4,345	+0.18(+0.52%)
Jan 14, 2015	33.95	34.22	33.95	34.22	2,906	+0.41(+1.20%)
Jan 13, 2015				33.81	0	-0.33(-0.98%)
Jan 12, 2015	34.15	34.15	34.15	34.15	150	-0.61(-1.77%)
Jan 09, 2015	34.82	34.83	34.75	34.76	741	-0.58(-1.63%)
Jan 07, 2015		35.34	35.34	35.34	66	+0.52(+1.48%)
Jan 06, 2015	34.91	34.97	34.81	34.82	4,405	+0.05(+0.14%)
Jan 05, 2015	34.71	34.77	34.71	34.77	720	+0.16(+0.47%)
Dec 31, 2014		34.61	34.61	34.61	70	-0.14(-0.41%)
Dec 30, 2014	34.63	34.75	34.63	34.75	842	-0.42(-1.19%)
Dec 29, 2014	35.62	35.62	35.17	35.17	700	-0.36(-1.01%)
Dec 24, 2014		35.53	35.53	35.53	85	+0.06(+0.17%)
Dec 23, 2014	34.61	35.47	34.57	35.47	7,668	+1.12(+3.28%)
Dec 22, 2014	34.34	34.34	34.32	34.34	840	-0.95(-2.71%)
Dec 19, 2014	34.38	35.30	34.38	35.30	5,230	+0.65(+1.86%)
Dec 18, 2014	35.07	35.07	34.65	34.65	5,270	+0.84(+2.48%)
Dec 17, 2014	34.11	34.61	33.82	33.82	2,498	+0.30(+0.90%)
Dec 16, 2014	33.41	33.52	33.41	33.52	1,051	+0.47(+1.41%)
Dec 15, 2014	33.58	33.58	33.05	33.05	848	-0.80(-2.38%)
Dec 12, 2014	33.88	33.88	33.47	33.85	1,604	+0.43(+1.29%)
Dec 11, 2014	33.72	33.72	33.42	33.42	1,596	-0.16(-0.48%)
Dec 10, 2014	33.52	33.58	33.52	33.58	7,950	-0.50(-1.47%)
Dec 09, 2014	33.89	34.08	33.89	34.08	8,520	+0.47(+1.40%)
Dec 08, 2014	33.29	33.61	33.29	33.61	2,317	-0.13(-0.39%)
Dec 05, 2014	32.30	33.80	32.30	33.74	1,624	+0.26(+0.79%)
Dec 04, 2014	33.26	33.48	33.26	33.48	1,498	+0.03(+0.09%)
Dec 03, 2014	33.45	33.45	33.45	33.45	830	+0.14(+0.42%)
Dec 02, 2014	33.29	33.31	33.29	33.31	2,271	-0.22(-0.66%)
Dec 01, 2014	33.23	33.63	33.23	33.53	12,062	-0.50(-1.48%)
Nov 26, 2014		34.03	34.03	34.03	302	+0.27(+0.79%)
Nov 25, 2014	33.46	33.81	33.46	33.77	13,750	+0.04(+0.11%)
Nov 24, 2014	33.87	33.88	33.73	33.73	2,710	-0.30(-0.88%)
Nov 21, 2014	34.03	34.03	34.03	34.03	270	+0.42(+1.24%)
Nov 20, 2014	32.87	33.74	32.87	33.61	19,126	+0.61(+1.86%)
Nov 19, 2014	32.68	33.00	32.68	33.00	2,877	+0.22(+0.66%)
Nov 18, 2014	32.44	32.79	32.44	32.78	3,241	+0.30(+0.93%)
Nov 17, 2014	32.04	32.48	32.00	32.48	1,187	+0.71(+2.24%)
Nov 14, 2014	31.77	31.77	31.77	31.77	135	-0.19(-0.58%)
Nov 12, 2014		31.96	31.96	31.96	195	+0.55(+1.76%)
Nov 10, 2014		31.40	31.40	31.40	0	+0.88(+2.90%)
Nov 07, 2014	30.45	30.53	30.45	30.52	310	-0.22(-0.71%)
Nov 06, 2014	30.80	30.80	30.69	30.74	5,288	-0.52(-1.67%)
Nov 05, 2014	31.33	31.38	31.26	31.26	1,021	-0.38(-1.20%)
Nov 04, 2014	31.64	31.64	31.64	31.64	230	+0.24(+0.75%)
Nov 03, 2014	31.26	31.56	31.26	31.40	920	+0.79(+2.59%)
Oct 30, 2014		30.61	30.61	30.61	80	+0.48(+1.59%)
Oct 29, 2014	30.45	30.45	30.13	30.13	3,025	-0.01(-0.04%)
Oct 28, 2014	30.76	30.76	30.14	30.14	1,334	-0.96(-3.08%)
Oct 27, 2014	31.52	31.56	31.10	31.10	1,290	-0.71(-2.24%)
Oct 24, 2014	31.81	31.81	31.81	31.81	160	+0.85(+2.74%)
Oct 23, 2014	30.88	30.96	30.88	30.96	480	+0.32(+1.05%)
Oct 22, 2014	30.93	30.93	30.64	30.64	1,759	+0.09(+0.30%)
Oct 21, 2014	30.21	30.55	30.21	30.55	525	+0.65(+2.19%)
Oct 20, 2014	29.97	29.97	29.90	29.90	468	+1.13(+3.94%)
Oct 15, 2014		28.76	28.76	28.76	387	-0.63(-2.13%)
Oct 13, 2014		29.39	29.39	29.39	70	+0.06(+0.20%)
Oct 10, 2014	29.33	29.33	29.33	29.33	108	+0.06(+0.20%)
Oct 09, 2014	29.59	29.68	29.59	29.27	855	-0.59(-1.97%)
Oct 06, 2014		29.86	29.86	29.86	94	-0.18(-0.60%)
Oct 03, 2014	30.26	30.26	30.04	30.04	619	+0.58(+1.97%)
Oct 02, 2014	29.46	29.46	29.46	29.46	125	-0.60(-2.00%)
Oct 01, 2014	29.91	30.06	29.78	30.06	1,770	+0.06(+0.20%)
Sep 30, 2014	30.90	30.93	30.00	30.00	2,178	-0.77(-2.51%)
Sep 29, 2014	30.77	30.77	30.77	30.77	250	-0.05(-0.15%)
Sep 25, 2014		30.82	30.82	30.82	90	-0.24(-0.78%)
Sep 24, 2014	30.70	31.08	30.60	31.06	2,050	+0.51(+1.68%)
Sep 23, 2014	30.55	30.55	30.55	30.55	190	-1.13(-3.57%)
Sep 18, 2014		31.68	31.68	31.68	242	-0.73(-2.24%)
Sep 16, 2014		32.41	32.41	32.41	20	+0.27(+0.82%)
Sep 15, 2014	32.53	32.53	32.14	32.14	333	+0.07(+0.22%)
Sep 12, 2014	31.93	32.07	31.93	32.07	7,268	-0.15(-0.46%)
Sep 11, 2014	32.22	32.22	32.22	32.22	100	-0.18(-0.57%)
Sep 10, 2014	32.42	32.50	32.40	32.40	860	-0.08(-0.25%)
Sep 09, 2014	32.48	32.48	32.48	32.48	390	+0.02(+0.06%)
Sep 08, 2014	32.98	32.98	32.46	32.46	505	-0.65(-1.96%)
Sep 05, 2014	33.30	33.30	32.93	33.11	688	-1.01(-2.97%)
Sep 02, 2014		34.12	34.12	34.12	25	+0.13(+0.38%)
Aug 29, 2014		33.99	33.99	33.99	0	-0.15(-0.45%)
Aug 28, 2014	34.41	34.46	34.14	34.14	1,943	+0.09(+0.26%)
Aug 27, 2014	34.19	34.19	34.05	34.05	612	+0.02(+0.07%)
Aug 26, 2014	34.03	34.03	34.03	34.03	100	+0.92(+2.78%)
Aug 25, 2014	33.11	33.11	33.11	33.11	100	+0.02(+0.06%)
Aug 21, 2014		33.09	33.09	33.09	0	+0.21(+0.63%)
Aug 19, 2014		32.88	32.88	32.88	0	+0.71(+2.20%)
Aug 18, 2014	32.17	32.17	32.17	32.17	479	+0.98(+3.16%)
Aug 14, 2014		31.19	31.19	31.19	65	-0.01(-0.03%)
Aug 13, 2014	31.51	31.51	31.11	31.20	1,668	-1.40(-4.29%)
Aug 12, 2014		33.55	32.60	32.60	490	-0.95(-2.83%)
Aug 11, 2014	33.55	33.55	33.55	33.55	506	+0.07(+0.20%)
Aug 08, 2014		33.86	33.86	33.48	250	-0.38(-1.12%)
Aug 07, 2014		33.86	33.86	33.86	50	-1.19(-3.39%)
Aug 06, 2014	34.72	35.07	34.72	35.05	1,057	-0.18(-0.51%)
Aug 05, 2014	35.23	35.23	35.23	35.23	784	-0.48(-1.34%)
Aug 04, 2014	35.70	35.70	35.70	35.70	295	+0.02(+0.04%)
Aug 01, 2014	35.69	35.69	35.69	35.69	927	+0.36(+1.02%)
Jul 31, 2014	35.33	35.45	35.33	35.33	572	-0.69(-1.91%)
Jul 28, 2014		36.02	36.02	36.02	150	-0.73(-1.99%)
Jul 24, 2014		36.75	36.75	36.75	373	+0.06(+0.17%)
Jul 23, 2014	36.67	36.69	36.67	36.69	534	+0.94(+2.63%)
Jul 22, 2014	35.75	35.75	35.75	35.75	100	+0.35(+1.00%)
Jul 21, 2014	35.41	35.41	35.40	35.40	659	+0.29(+0.83%)
Jul 18, 2014	35.30	35.30	35.10	35.10	1,129	-0.22(-0.61%)
Jul 17, 2014	35.32	35.32	35.32	35.32	170	-0.02(-0.07%)
Jul 16, 2014	35.33	35.34	35.33	35.34	565	-0.09(-0.26%)
Jul 15, 2014	35.41	35.43	35.41	35.43	799	+0.18(+0.52%)
Jul 14, 2014	35.25	35.25	35.25	35.25	450	-0.21(-0.61%)
Jul 11, 2014	35.47	35.47	35.47	35.47	530	-1.07(-2.94%)
Jul 07, 2014		36.54	36.54	36.54	95	-0.08(-0.22%)
Jul 02, 2014		36.62	36.62	36.62	0	-0.68(-1.82%)

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