D.E. MASTER BLENDERS 1753 $15.65

down -0.01


24/5/2013 04:24 PM  |  OTC : DEMBF  |  Industries : Manufacturing / Other Food Manufacturing
Type:

DEMBF historical data

Date Open High Low Close Volume
5/24/2013 15.68 15.71 15.65 15.65 463
5/23/2013 15.70 15.70 15.65 15.66 505
5/22/2013 15.68 15.77 15.55 15.58 471
5/21/2013 15.59 15.67 15.58 15.64 317
5/20/2013 15.59 15.63 15.55 15.61 1235
5/17/2013 15.55 15.59 15.54 15.57 426
5/16/2013 15.60 15.66 15.56 15.57 784
5/15/2013 15.56 15.60 15.54 15.57 379
5/14/2013 15.66 15.70 15.61 15.64 869
5/13/2013 15.69 15.70 15.64 15.65 355
5/10/2013 15.74 15.76 15.62 15.65 336
5/9/2013 15.86 15.86 15.73 15.73 5969
5/8/2013 15.92 15.95 15.88 15.90 3806
5/7/2013 15.80 15.90 15.77 15.80 2231
5/6/2013 15.85 15.86 15.77 15.78 686
5/3/2013 15.76 15.85 15.76 15.79 669
5/2/2013 15.75 15.77 15.68 15.73 612
5/1/2013 15.84 15.84 15.80 15.83 756
4/30/2013 15.76 15.86 15.76 15.79 1147
4/29/2013 15.74 15.77 15.74 15.76 788
4/26/2013 15.67 15.69 15.65 15.66 487
4/25/2013 15.70 15.70 15.63 15.64 325
4/24/2013 15.69 15.73 15.61 15.66 2085
4/23/2013 15.73 15.76 15.66 15.72 863
4/22/2013 15.75 15.83 15.75 15.82 544
4/19/2013 15.83 15.91 15.80 15.83 1493
4/18/2013 15.82 15.85 15.73 15.76 706
4/17/2013 15.93 15.95 15.76 15.80 462
4/16/2013 15.89 15.97 15.89 15.95 1257
4/15/2013 15.85 15.89 15.76 15.79 1848
4/12/2013 15.82 15.89 15.78 15.83 1364
4/11/2013 16.04 16.07 15.97 16.03 3339
4/10/2013 15.86 15.96 15.76 15.78 1052
4/9/2013 15.75 15.86 15.69 15.84 2254
4/8/2013 15.74 15.75 15.66 15.69 1224
4/5/2013 15.57 15.83 15.57 15.75 2988
4/4/2013 15.48 15.60 15.47 15.59 2014
4/3/2013 15.51 15.60 15.48 15.50 2331
4/2/2013 15.45 15.50 15.34 15.38 5787
4/1/2013 15.21 15.40 15.02 15.31 8628
3/28/2013 15.50 15.58 15.30 15.31 9647
3/27/2013 12.14 12.27 12.11 12.21 716
3/26/2013 12.08 12.22 12.08 12.21 973
3/25/2013 12.01 12.07 11.92 11.96 1002
3/22/2013 12.06 12.13 12.05 12.07 577
3/21/2013 12.10 12.13 12.06 12.09 1000
3/20/2013 12.09 12.10 12.00 12.06 659
3/19/2013 12.12 12.13 11.98 12.04 1564
3/18/2013 12.00 12.20 11.98 12.07 1198
3/15/2013 12.24 12.33 12.19 12.20 783
3/14/2013 12.34 12.37 12.32 12.33 748
3/13/2013 12.45 12.46 12.39 12.40 697
3/12/2013 12.70 12.72 12.61 12.61 1059
3/11/2013 12.60 12.70 12.59 12.70 1698
3/8/2013 12.61 12.65 12.57 12.60 1512
3/7/2013 12.58 12.61 12.46 12.48 2250
3/6/2013 12.32 12.37 12.31 12.34 798
3/5/2013 12.27 12.50 12.26 12.30 34838
3/4/2013 12.47 12.53 12.38 12.48 1569
3/1/2013 12.26 12.31 12.20 12.26 2351
2/28/2013 11.87 12.02 11.85 12.01 1136
2/27/2013 11.75 11.85 11.75 11.83 536
2/26/2013 11.83 11.96 11.81 11.83 1284
2/25/2013 12.07 12.07 11.60 11.60 715
2/22/2013 11.90 11.97 11.90 11.92 561
2/21/2013 11.65 11.67 11.48 11.56 812
2/20/2013 11.80 11.89 11.73 11.74 517
2/19/2013 11.84 11.86 11.77 11.78 622
2/15/2013 11.65 11.69 11.60 11.61 521
2/14/2013 11.69 11.70 11.54 11.62 1093
2/13/2013 12.18 12.20 12.13 12.15 536
2/12/2013 12.11 12.18 12.11 12.13 847
2/11/2013 11.97 12.01 11.92 11.95 675
2/8/2013 11.90 11.95 11.84 11.84 894
2/7/2013 11.85 11.91 11.80 11.85 730
2/6/2013 11.90 11.97 11.87 11.88 841
2/5/2013 12.06 12.20 12.02 12.15 852
2/4/2013 12.20 12.26 12.19 12.19 468
2/1/2013 12.57 12.69 12.52 12.60 2009
1/31/2013 12.33 12.39 12.28 12.29 1484
1/30/2013 12.25 12.37 12.23 12.30 1808
1/29/2013 12.12 12.21 12.12 12.18 608
1/28/2013 12.21 12.23 12.17 12.18 768
1/25/2013 12.16 12.21 12.12 12.17 1892
1/24/2013 11.87 11.94 11.86 11.93 916
1/23/2013 11.77 11.88 11.77 11.88 636
1/22/2013 11.82 11.85 11.72 11.74 997
1/18/2013 11.99 12.02 11.89 11.92 2180
1/17/2013 12.15 12.17 12.08 12.12 799
1/16/2013 12.17 12.20 12.15 12.17 443
1/15/2013 12.25 12.32 12.23 12.25 1286
1/14/2013 12.18 12.30 12.06 12.28 2110
1/11/2013 12.06 12.15 12.06 12.12 750
1/10/2013 11.97 12.09 11.97 12.06 2103
1/9/2013 11.88 11.95 11.88 11.91 1119
1/8/2013 11.78 11.79 11.72 11.78 1323
1/7/2013 11.67 11.79 11.66 11.73 795
1/4/2013 11.65 11.66 11.58 11.65 927
1/3/2013 11.60 11.64 11.55 11.56 1089
1/2/2013 11.87 11.95 11.72 11.76 1896
Marketplace
Trading Center