Dorel Industries (OP: DIIBF )
4.596
+0.010
(+0.22%)
Streaming Delayed Price
Updated: 2:10 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2013 | 37.10 | 37.10 | 37.10 | 0 | +0.09(+0.25%) | |
| Oct 28, 2013 | 37.01 | 37.01 | 37.01 | 0 | -0.10(-0.28%) | |
| Oct 22, 2013 | 37.11 | 37.11 | 37.11 | 37.11 | 0 | -0.29(-0.78%) |
| Oct 18, 2013 | 37.40 | 37.40 | 37.40 | 0 | +1.20(+3.31%) | |
| Oct 11, 2013 | 36.20 | 36.20 | 36.20 | 0 | -0.16(-0.43%) | |
| Oct 10, 2013 | 36.36 | 36.36 | 36.36 | 36.36 | 100 | +0.56(+1.56%) |
| Oct 07, 2013 | 35.80 | 35.80 | 35.80 | 0 | +0.45(+1.27%) | |
| Oct 04, 2013 | 35.35 | 35.35 | 35.35 | 35.35 | 3,440 | +0.01(+0.03%) |
| Oct 03, 2013 | 35.34 | 35.34 | 35.34 | 35.34 | 2,800 | -0.10(-0.29%) |
| Oct 02, 2013 | 35.44 | 35.44 | 35.44 | 35.44 | 150 | -0.32(-0.89%) |
| Oct 01, 2013 | 35.76 | 35.76 | 35.76 | 35.76 | 100 | -1.13(-3.06%) |
| Sep 26, 2013 | 36.89 | 36.89 | 36.89 | 0 | -1.42(-3.71%) | |
| Sep 25, 2013 | 38.31 | 38.31 | 38.31 | 38.31 | 200 | +0.34(+0.90%) |
| Sep 23, 2013 | 37.97 | 37.97 | 37.97 | 0 | -0.18(-0.48%) | |
| Sep 19, 2013 | 38.15 | 38.15 | 38.15 | 0 | +1.59(+4.35%) | |
| Sep 18, 2013 | 36.56 | 36.56 | 36.56 | 36.56 | 300 | +0.46(+1.27%) |
| Sep 17, 2013 | 36.10 | 36.27 | 36.00 | 36.10 | 1,400 | -0.17(-0.48%) |
| Sep 16, 2013 | 36.00 | 36.27 | 35.91 | 36.27 | 4,400 | +1.13(+3.23%) |
| Sep 13, 2013 | 35.29 | 35.29 | 35.14 | 35.14 | 1,080 | +0.46(+1.31%) |
| Sep 05, 2013 | 34.68 | 34.68 | 34.68 | 0 | -0.30(-0.84%) | |
| Sep 04, 2013 | 34.98 | 34.98 | 34.98 | 34.98 | 100 | +0.73(+2.13%) |
| Aug 30, 2013 | 34.25 | 34.25 | 34.25 | 0 | -0.35(-1.01%) | |
| Aug 29, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 300 | +0.56(+1.65%) |
| Aug 27, 2013 | 34.04 | 34.04 | 34.04 | 0 | +0.54(+1.61%) | |
| Aug 23, 2013 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.58(+1.76%) |
| Aug 22, 2013 | 32.94 | 32.94 | 32.92 | 32.92 | 200 | -0.23(-0.69%) |
| Aug 21, 2013 | 33.09 | 33.15 | 33.09 | 33.15 | 800 | -1.92(-5.47%) |
| Aug 19, 2013 | 35.07 | 35.07 | 35.07 | 0 | +1.76(+5.28%) | |
| Aug 14, 2013 | 33.31 | 33.31 | 33.31 | 0 | -0.06(-0.18%) | |
| Aug 13, 2013 | 33.37 | 33.37 | 33.37 | 33.37 | 149 | -1.62(-4.63%) |
| Aug 12, 2013 | 34.99 | 34.99 | 34.99 | 34.99 | 100 | +2.74(+8.50%) |
| Aug 09, 2013 | 32.79 | 32.79 | 31.02 | 32.25 | 1,700 | -3.65(-10.17%) |
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.
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.
