R.G.Barry Corp $18.90

down -0.02


10/7/2014 04:00 PM  |  NASDAQ : DFZ  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFZ historical data

Date Open High Low Close Volume
7/10/201418.9018.9318.9018.9044,759
7/9/201418.9718.9718.9018.9227,812
7/8/201418.9318.9818.9018.9025,300
7/7/201418.9718.9718.9018.9120,223
7/3/201418.9818.9818.9018.9713,904
7/2/201418.9418.9918.9018.9025,325
7/1/201418.9519.1318.8818.9173,126
6/30/201418.8718.9518.8718.9549,013
6/27/201418.8618.9418.8618.94192,112
6/26/201418.8618.9018.8618.8622,795
6/25/201418.8418.9518.8418.9031,202
6/24/201418.8418.9018.8418.8484,136
6/23/201418.8618.8618.8418.8552,766
6/20/201418.9518.9518.8418.8866,351
6/19/201418.8519.0018.8418.9862,419
6/18/201419.1019.1018.8418.88147,410
6/17/201419.5019.6719.0519.6539,003
6/16/201419.5019.5819.4619.5427,471
6/13/201420.0020.1219.3019.5120,446
6/12/201419.9420.0519.7919.8950,111
6/11/201419.8020.0319.8019.9230,350
6/10/201420.0020.0519.4020.0589,816
6/9/201420.0020.0519.9920.0438,725
6/6/201419.9520.2319.7520.0377,092
6/5/201419.8820.1119.7319.8853,866
6/4/201419.9120.2519.5819.94298,366
6/3/201419.5020.0819.5019.93474,574
6/2/201418.8818.9118.8718.8844,483
5/30/201418.9218.9218.8718.8820,751
5/29/201418.9118.9118.8518.9056,406
5/28/201418.8418.9118.8418.8724,251
5/27/201418.9018.9618.8718.9233,783
5/23/201418.9018.9218.8618.9225,510
5/22/201418.8818.9518.8618.9020,905
5/21/201418.8818.8818.8418.8832,824
5/20/201418.9818.9818.8418.8482,424
5/19/201418.8418.9818.8418.9122,908
5/16/201418.8218.8618.8218.8624,647
5/15/201418.8318.8518.8218.8263,016
5/14/201418.8718.8818.8218.8234,476
5/13/201418.8718.9818.8518.8757,613
5/12/201418.9118.9918.8618.8743,274
5/9/201418.8318.9918.8118.8826,393
5/8/201418.8518.9518.8518.8664,717
5/7/201418.8118.9018.8118.8732,265
5/6/201418.8318.9018.8118.8546,120
5/5/201418.8418.9718.8218.8466,035
5/2/201418.9019.0018.8318.85223,503
5/1/201418.1718.2217.7718.1043,078
4/30/201418.3918.5018.2018.2821,436
4/29/201418.7318.7318.2218.329,935
4/28/201418.4918.8018.1718.6017,223
4/25/201418.7318.7618.1618.3420,259
4/24/201418.8018.8518.7518.823,364
4/23/201418.7419.1518.7418.7514,626
4/22/201418.6918.9518.6918.8611,502
4/21/201418.2418.7918.2418.5716,174
4/17/201417.7218.3417.6218.126,946
4/16/201418.0318.2217.7317.734,101
4/15/201418.1518.1517.4817.8212,759
4/14/201417.8418.0017.7117.9312,055
4/11/201417.5518.2317.4317.6117,078
4/10/201418.1018.2617.6517.7319,737
4/9/201418.3018.3618.0518.309,655
4/8/201418.8718.8718.3218.3911,013
4/7/201418.5318.8217.9718.2012,606
4/4/201419.2119.2118.5218.5317,761
4/3/201419.3019.3018.8119.0223,183
4/2/201418.8619.3018.6419.2117,745
4/1/201418.6918.9418.5918.889,392
3/31/201418.4118.9718.3718.8842,178
3/28/201417.8118.3617.8118.336,545
3/27/201417.8017.8817.4717.798,745
3/26/201418.2918.2917.0017.7128,243
3/25/201418.4418.6218.1018.1028,759
3/24/201418.7419.0818.2918.639,513
3/21/201418.9518.9518.6518.7720,588
3/20/201419.0619.3618.6918.8112,011
3/19/201419.3319.4719.0619.0638,353
3/18/201419.4219.5019.3019.499,360
3/17/201419.1019.4419.1019.376,817
3/14/201419.1319.5419.1319.2910,159
3/13/201419.5419.5419.1819.267,829
3/12/201419.4219.5719.1319.567,235
3/11/201419.5819.5819.1519.4715,323
3/10/201419.4419.7419.4419.5821,932
3/7/201419.5919.6019.3319.4410,591
3/6/201419.3519.5019.0819.5012,467
3/5/201419.3019.3418.8119.2714,640
3/4/201418.9019.4518.9019.3440,293
3/3/201418.4318.9418.4318.6110,933
2/28/201418.6518.9018.3018.5218,424
2/27/201418.9118.9218.3518.6111,387
2/26/201418.4118.9918.2518.4612,420
2/25/201418.6318.6318.3418.345,312
2/24/201418.3018.6818.3018.5710,400
2/21/201418.2118.5218.1018.2532,433
2/20/201419.0619.0617.8718.089,389
2/19/201418.4018.4017.6517.7923,889
2/18/201417.8418.5417.8418.0718,212
Trading Center