DFC Global Corp historical prices

   Watch this stock

Historical chart

    16.35 
    13.02 
    9.68 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 9.43 9.46 9.42 9.42 1,286,802
Apr 16, 2014 9.47 9.48 9.42 9.44 2,268,743
Apr 15, 2014 9.44 9.46 9.42 9.42 1,217,959
Apr 14, 2014 9.47 9.51 9.43 9.45 1,919,972
Apr 11, 2014 9.45 9.49 9.42 9.42 2,865,791
Apr 10, 2014 9.47 9.52 9.45 9.45 3,403,667
Apr 9, 2014 9.48 9.52 9.45 9.47 1,950,249
Apr 8, 2014 9.50 9.52 9.45 9.48 2,361,600
Apr 7, 2014 9.46 9.59 9.44 9.46 3,287,360
Apr 4, 2014 9.62 9.67 9.45 9.48 3,518,446
Apr 3, 2014 9.45 9.69 9.44 9.62 7,033,432
Apr 2, 2014 9.50 9.53 9.36 9.45 27,071,464
Apr 1, 2014 8.89 9.28 8.85 8.98 607,449
Mar 31, 2014 8.85 9.24 8.83 8.83 995,515
Mar 28, 2014 8.76 9.06 8.67 8.81 852,479
Mar 27, 2014 8.28 8.78 8.11 8.76 413,589
Mar 26, 2014 8.68 8.80 8.23 8.30 492,407
Mar 25, 2014 8.84 8.92 8.58 8.61 378,750
Mar 24, 2014 8.84 8.95 8.66 8.80 401,816
Mar 21, 2014 8.86 8.96 8.77 8.81 919,005
Mar 20, 2014 8.67 8.89 8.63 8.83 266,831
Mar 19, 2014 8.75 8.89 8.65 8.70 531,963
Mar 18, 2014 8.55 8.85 8.50 8.79 637,940
Mar 17, 2014 8.39 8.74 8.39 8.54 519,099
Mar 14, 2014 8.54 8.61 8.23 8.34 614,873
Mar 13, 2014 8.92 9.01 8.43 8.59 863,653
Mar 12, 2014 8.67 8.93 8.67 8.90 549,277
Mar 11, 2014 8.95 8.95 8.68 8.72 718,738
Mar 10, 2014 8.93 8.99 8.74 8.97 775,920
Mar 7, 2014 9.02 9.10 8.82 8.98 517,268