Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 7:41AM ET - U.S. Markets open in 1 hour and 49 minutes. Dow Down 0.10% Nasdaq  0.00%
RG Barry Corp. (DFZ)On Dec 16: 8.86   0.00 (0.00%)  
MORE ON DFZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
16-Dec-099.019.018.478.8612,4008.86
15-Dec-098.899.108.519.1022,9009.10
14-Dec-099.059.108.898.8917,2008.89
11-Dec-098.539.108.519.0584,3009.05
10-Dec-098.398.548.278.4513,1008.45
9-Dec-098.518.538.268.266,8008.26
8-Dec-098.468.558.228.5537,6008.55
7-Dec-098.358.558.358.4025,6008.40
4-Dec-098.548.548.378.407,7008.40
3-Dec-098.508.648.318.426,5008.42
2-Dec-098.358.658.358.4033,1008.40
1-Dec-098.338.408.308.3519,9008.35
30-Nov-098.538.538.228.3334,4008.33
27-Nov-098.538.968.508.604,0008.60
25-Nov-098.658.908.518.8915,3008.89
24-Nov-098.948.948.518.5521,2008.55
23-Nov-098.908.978.818.8949,1008.89
20-Nov-099.009.018.828.9416,7008.94
19-Nov-099.109.108.899.0040,9009.00
18-Nov-099.139.139.089.1224,2009.12
17-Nov-098.949.138.949.0820,9009.08
16-Nov-098.969.048.869.0491,8009.04
13-Nov-098.618.958.618.8495,2008.84
12-Nov-098.879.008.718.9048,9008.90
12-Nov-09 $ 0.05 Dividend
11-Nov-098.978.978.848.9715,2008.92
10-Nov-099.049.058.838.9763,6008.92
9-Nov-099.009.058.799.0135,0008.96
6-Nov-098.959.168.749.1634,3009.11
5-Nov-099.139.138.938.9582,6008.90
4-Nov-099.009.208.839.1358,6009.08
3-Nov-098.529.008.529.00104,9008.95
2-Nov-098.508.728.328.4027,6008.35
30-Oct-098.428.568.338.5662,5008.51
29-Oct-098.458.608.238.4123,3008.36
28-Oct-098.338.598.338.4371,4008.38
27-Oct-098.248.618.248.3318,7008.28
26-Oct-098.308.548.238.3015,7008.25
23-Oct-098.288.318.178.3042,4008.25
22-Oct-098.448.608.198.2564,5008.20
21-Oct-097.998.117.988.1135,4008.06
20-Oct-097.968.037.967.995,2007.95
19-Oct-098.008.008.008.002,1007.96
16-Oct-098.018.017.988.002,5007.96
15-Oct-098.008.028.008.0213,9007.98
14-Oct-097.968.017.948.0110,1007.97
13-Oct-097.907.987.907.953,0007.91
12-Oct-098.008.007.917.912,1007.87
9-Oct-098.008.007.927.994,6007.95
8-Oct-098.008.007.908.0010,7007.96
7-Oct-097.928.077.727.9138,4007.87
6-Oct-098.008.347.848.0551,7008.01
5-Oct-098.008.368.008.034,3007.99
2-Oct-098.008.497.807.808,7007.76
1-Oct-097.788.277.687.9112,4007.87
30-Sep-098.088.497.787.7825,7007.74
29-Sep-098.048.448.048.1842,8008.13
28-Sep-097.858.197.857.922,9007.88
25-Sep-098.148.147.927.9539,7007.91
24-Sep-098.008.187.728.0025,8007.96
23-Sep-097.808.157.808.0036,9007.96
22-Sep-097.617.977.607.975,0007.93
21-Sep-097.487.997.487.8817,5007.84
18-Sep-097.937.997.497.493,6007.45
17-Sep-097.517.897.517.8315,8007.79
16-Sep-097.557.997.557.9937,5007.95
15-Sep-097.387.607.387.5031,2007.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions