DEARBORN BANCORP Historical Stock Price

Below is the stock price history for Dearborn Bancorp DEAR. Data is recorded each day for the historical open, high, low, close and volume. The Dearborn Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dearborn Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-28 0.3116 0.3116 0.3116 0.3116 100
2011-11-25 0.31 0.324 0.31 0.32 6,605
2011-11-23 0.375 0.375 0.375 0.375 2,400
2011-11-16 0.525 0.53 0.525 0.53 1,230
2011-11-14 0.5559 0.5559 0.555 0.555 2,500
2011-11-11 0.65 0.65 0.64 0.65 626
2011-11-09 0.66 0.66 0.66 0.66 1,200
2011-11-04 0.67 0.67 0.67 0.67 900
2011-11-02 0.63 0.6576 0.63 0.6576 350
2011-10-26 0.725 0.725 0.725 0.725 5,900
2011-10-24 0.751 0.751 0.751 0.751 1,501
2011-10-21 0.82 0.82 0.82 0.82 800
2011-10-20 0.76 0.76 0.76 0.76 200
2011-10-19 0.76 0.82 0.75 0.82 700
2011-10-18 0.66 0.66 0.625 0.625 2,800
2011-10-17 0.795 0.795 0.795 0.795 200
2011-10-14 0.701 0.701 0.701 0.701 100
2011-10-13 0.73 0.73 0.73 0.73 600
2011-10-11 0.61 0.61 0.61 0.61 100
2011-10-07 0.57 0.57 0.57 0.57 400
2011-10-06 0.60 0.60 0.60 0.60 1,200
2011-10-05 0.60 0.6001 0.60 0.6001 1,400
2011-09-30 0.59 0.68 0.59 0.68 1,999
2011-09-29 0.65 0.67 0.65 0.65 2,900
2011-09-28 0.5575 0.66 0.5575 0.66 4,300
2011-09-27 0.65 0.65 0.55 0.55 2,610
2011-09-26 0.70 0.70 0.70 0.70 200
2011-09-23 0.78 0.78 0.78 0.78 100
2011-09-22 0.8501 0.8501 0.8501 0.8501 700
2011-09-16 0.9203 0.9203 0.9203 0.9203 400

» More Dearborn Bancorp Stock Price History

To see other companies like Dearborn Bancorp (DEAR), view our stock market today for news, and other data.