Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 12:33PM ET - U.S. Markets close in 3 hours and 27 minutes. Dow  0.64% Nasdaq  0.60%

Dorel Industries Inc. (DIIB.PK)

At 11:56AM ET: 31.25   0.27 (0.87%)

MORE ON DIIB.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 30.98 30.98 30.98 30.98 0 30.98 8-Dec-09 30.98 30.98 30.98 30.98 200 30.98 7-Dec-09 31.35 31.35 31.35 31.35 0 31.35 4-Dec-09 31.35 31.35 31.35 31.35 200 31.35 3-Dec-09 31.55 31.55 31.55 31.55 0 31.55 2-Dec-09 31.55 31.55 31.55 31.55 0 31.55 1-Dec-09 31.36 31.55 31.36 31.55 1,700 31.55 30-Nov-09 30.77 30.81 30.69 30.69 4,100 30.69 27-Nov-09 31.43 31.43 31.43 31.43 0 31.43 25-Nov-09 31.43 31.43 31.43 31.43 0 31.43 24-Nov-09 31.43 31.43 31.24 31.43 1,800 31.43 23-Nov-09 31.58 31.58 31.58 31.58 500 31.58 20-Nov-09 31.59 31.59 31.59 31.59 0 31.59 19-Nov-09 31.59 31.59 31.59 31.59 0 31.59 18-Nov-09 31.59 31.59 31.59 31.59 100 31.59 17-Nov-09 31.57 31.57 31.57 31.57 1,600 31.57 16-Nov-09 31.55 31.55 31.55 31.55 0 31.55 13-Nov-09 31.55 31.55 31.55 31.55 0 31.55 12-Nov-09 32.67 32.67 31.55 31.55 500 31.55 11-Nov-09 32.65 32.65 32.65 32.65 500 32.65 10-Nov-09 31.66 32.91 31.66 32.38 38,800 32.38 9-Nov-09 31.18 31.89 31.18 31.73 1,800 31.73 6-Nov-09 31.18 31.18 31.18 31.18 100 31.18 5-Nov-09 29.12 30.60 29.12 30.60 3,100 30.60 4-Nov-09 28.08 28.08 27.66 27.66 1,200 27.66 3-Nov-09 27.70 27.70 27.70 27.70 1,000 27.70 2-Nov-09 27.15 27.15 27.15 27.15 0 27.15 30-Oct-09 27.15 27.15 27.15 27.15 0 27.15 29-Oct-09 27.15 27.15 27.15 27.15 0 27.15 28-Oct-09 27.15 27.15 27.15 27.15 3,000 27.15 27-Oct-09 27.74 27.84 27.65 27.65 1,000 27.65 26-Oct-09 28.09 28.09 28.00 28.00 400 28.00 23-Oct-09 28.62 28.62 28.62 28.62 0 28.62 22-Oct-09 28.62 28.62 28.62 28.62 0 28.62 21-Oct-09 28.62 28.62 28.62 28.62 0 28.62 20-Oct-09 28.62 28.62 28.62 28.62 0 28.62 19-Oct-09 29.15 29.15 28.62 28.62 1,200 28.62 16-Oct-09 29.55 29.55 29.55 29.55 0 29.55 15-Oct-09 29.55 29.55 29.55 29.55 100 29.55 14-Oct-09 28.92 30.50 28.92 30.33 4,100 30.33 13-Oct-09 29.30 29.50 29.30 29.50 5,600 29.50 12-Oct-09 28.80 29.03 28.80 28.80 24,200 28.80 9-Oct-09 28.02 28.38 28.02 28.38 5,300 28.38 8-Oct-09 27.60 27.90 27.60 27.90 12,700 27.90 7-Oct-09 27.25 27.50 27.25 27.50 5,000 27.50 6-Oct-09 27.29 27.29 27.10 27.25 7,000 27.25 5-Oct-09 26.91 27.10 26.91 27.10 5,200 27.10 2-Oct-09 26.50 27.05 26.50 27.00 5,600 27.00 1-Oct-09 27.05 27.05 26.55 26.55 5,000 26.55 30-Sep-09 27.40 27.59 27.40 27.41 5,500 27.41 29-Sep-09 27.10 27.10 26.80 26.80 5,400 26.80 28-Sep-09 26.77 27.08 26.72 27.08 5,400 27.08 25-Sep-09 26.38 26.54 26.38 26.54 3,300 26.54 24-Sep-09 26.50 26.50 26.30 26.40 5,100 26.40 23-Sep-09 26.77 26.92 26.77 26.92 5,000 26.92 22-Sep-09 26.68 26.68 26.68 26.68 0 26.68 21-Sep-09 26.75 26.89 26.68 26.68 5,700 26.68 18-Sep-09 27.00 27.11 27.00 27.11 10,100 27.11 17-Sep-09 27.01 27.01 27.01 27.01 5,000 27.01 16-Sep-09 27.07 27.07 27.07 27.07 0 27.07 15-Sep-09 26.30 27.07 26.30 27.07 4,500 27.07 14-Sep-09 26.02 26.30 26.02 26.30 37,600 26.30 11-Sep-09 27.15 27.15 27.15 27.15 0 27.15 10-Sep-09 26.86 27.15 26.86 27.15 7,900 27.15 9-Sep-09 26.89 26.89 26.89 26.89 5,000 26.89 8-Sep-09 26.45 26.45 26.45 26.45 0 26.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions