Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	33.72	33.72	33.72	33.72	300	-0.03(-0.09%)
Jun 28, 2007	33.90	34.00	33.75	33.75	1,450	+0.46(+1.38%)
Jun 27, 2007	33.29	33.29	33.29	33.29	3,000	+0.00(+0.00%)
Jun 26, 2007	33.29	33.29	33.29	33.29	0	+0.00(+0.00%)
Jun 25, 2007	33.29	33.29	33.29	33.29	0	+0.00(+0.00%)
Jun 22, 2007	33.29	33.29	33.29	33.29	0	+0.00(+0.00%)
Jun 21, 2007	33.29	33.29	33.29	33.29	0	+0.00(+0.00%)
Jun 20, 2007	33.29	33.29	33.29	33.29	300	-0.04(-0.12%)
Jun 19, 2007	33.33	33.33	33.33	33.33	300	+0.40(+1.21%)
Jun 18, 2007	32.35	33.85	32.30	32.93	3,120	+0.43(+1.32%)
Jun 15, 2007	32.50	32.50	32.50	32.50	100	-0.75(-2.26%)
Jun 14, 2007	33.35	33.35	33.25	33.25	700	+0.30(+0.92%)
Jun 13, 2007	32.50	32.95	32.50	32.95	716	+1.32(+4.16%)
Jun 12, 2007	32.05	32.34	31.64	31.64	4,645	-1.36(-4.14%)
Jun 11, 2007	32.82	33.00	32.82	33.00	4,800	-0.20(-0.60%)
Jun 08, 2007	32.55	33.25	32.55	33.20	19,979	+0.91(+2.82%)
Jun 07, 2007	32.29	32.29	32.29	32.29	0	+0.00(+0.00%)
Jun 06, 2007	32.29	32.29	32.29	32.29	117	-0.30(-0.92%)
Jun 05, 2007	32.30	32.59	32.30	32.59	340	-1.16(-3.44%)
Jun 04, 2007	30.25	33.75	30.25	33.75	5,365	+1.85(+5.80%)
Jun 01, 2007	31.90	31.90	31.90	31.90	0	+0.00(+0.00%)
May 31, 2007	31.90	31.90	31.90	31.90	1,300	+0.10(+0.31%)
May 30, 2007	31.50	31.82	31.50	31.80	1,300	+1.10(+3.58%)
May 29, 2007	30.70	30.70	30.70	30.70	400	+0.20(+0.66%)
May 25, 2007	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
May 24, 2007	30.85	30.85	30.50	30.50	580	-0.59(-1.88%)
May 23, 2007	31.25	31.25	30.80	31.09	1,500	-0.91(-2.86%)
May 22, 2007	32.00	32.00	32.00	32.00	410	-1.80(-5.33%)
May 21, 2007	33.80	33.80	33.80	33.80	0	+0.00(+0.00%)
May 18, 2007	32.00	33.80	32.00	33.80	926	+1.62(+5.03%)
May 17, 2007	31.50	32.27	31.30	32.18	3,058	+0.18(+0.56%)
May 16, 2007	31.60	32.00	31.60	32.00	1,396	+0.00(+0.00%)
May 15, 2007	32.00	32.00	32.00	32.00	100	+0.00(+0.00%)
May 14, 2007	32.00	33.00	32.00	32.00	1,170	-1.29(-3.88%)
May 11, 2007	33.29	33.29	33.29	33.29	0	+0.00(+0.00%)
May 10, 2007	33.25	33.29	32.50	33.29	891	+0.79(+2.43%)
May 09, 2007	32.50	32.50	32.50	32.50	362	-0.92(-2.75%)
May 08, 2007	32.75	33.42	32.75	33.42	374	+0.42(+1.27%)
May 07, 2007	33.00	33.00	33.00	33.00	100	-0.44(-1.31%)
May 04, 2007	33.60	33.65	33.44	33.44	9,400	+0.29(+0.86%)
May 03, 2007	31.75	33.15	31.75	33.15	1,958	-0.96(-2.81%)
May 02, 2007	33.26	34.75	33.26	34.11	1,185	+1.11(+3.36%)
May 01, 2007	33.00	33.00	33.00	33.00	900	+0.45(+1.38%)
Apr 30, 2007	32.55	32.55	32.55	32.55	865	-0.70(-2.11%)
Apr 27, 2007	33.25	33.25	33.25	33.25	300	-0.15(-0.45%)
Apr 26, 2007	34.05	34.05	33.40	33.40	2,584	-0.45(-1.33%)
Apr 25, 2007	33.61	33.85	33.61	33.85	972	+0.50(+1.50%)
Apr 24, 2007	33.70	33.70	33.35	33.35	553	-0.65(-1.91%)
Apr 23, 2007	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Apr 20, 2007	34.25	34.25	33.75	34.00	8,540	-0.45(-1.31%)
Apr 19, 2007	34.45	34.45	34.45	34.45	500	+0.20(+0.58%)
Apr 18, 2007	34.20	34.50	34.20	34.25	2,448	+0.25(+0.74%)
Apr 17, 2007	33.35	34.20	33.35	34.00	9,535	-0.20(-0.58%)
Apr 16, 2007	33.90	34.25	33.89	34.20	2,518	+0.55(+1.63%)
Apr 13, 2007	33.65	33.65	33.65	33.65	2,300	-0.43(-1.26%)
Apr 12, 2007	33.40	34.08	33.40	34.08	7,250	+1.03(+3.12%)
Apr 11, 2007	33.36	33.36	33.05	33.05	757	-0.40(-1.20%)
Apr 10, 2007	33.77	33.77	33.45	33.45	1,300	-0.05(-0.15%)
Apr 09, 2007	33.50	33.50	33.50	33.50	400	-0.05(-0.15%)
Apr 05, 2007	33.60	33.60	33.55	33.55	1,500	-0.85(-2.47%)
Apr 04, 2007	32.20	34.50	32.20	34.40	5,185	+2.15(+6.67%)
Apr 03, 2007	32.15	32.25	32.15	32.25	1,118	-0.05(-0.15%)

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