DEERFIELD CAPITAL Historical Stock Price

Below is the stock price history for Deerfield Capital DFR. Data is recorded each day for the historical open, high, low, close and volume. The Deerfield Capital 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.

Deerfield Capital Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-22 8.43 8.43 8.10 8.11 22
2013-03-21 8.04 8.14 8.03 8.03 48
2013-03-20 8.21 8.24 8.16 8.24 238
2013-03-19 8.05 8.25 8.01 8.01 422
2013-03-18 8.30 8.30 8.17 8.17 77
2013-03-15 8.40 8.40 7.85 8.00 2,835
2013-03-14 8.25 8.44 8.25 8.44 217
2013-03-13 8.37 8.37 8.37 8.37 100
2013-03-12 8.43 8.52 8.43 8.52 13
2013-03-11 8.61 8.69 8.52 8.67 569
2013-03-08 8.88 8.88 8.78 8.80 625
2013-03-07 8.88 8.90 8.80 8.80 526
2013-03-06 8.60 8.85 8.60 8.80 452
2013-03-05 8.60 8.75 8.60 8.75 241
2013-03-04 8.82 8.82 8.79 8.79 80
2013-03-01 8.13 8.61 8.10 8.51 128
2013-02-28 8.63 8.73 8.48 8.48 385
2013-02-27 8.73 8.73 8.45 8.45 683
2013-02-26 8.33 8.41 8.33 8.38 236
2013-02-25 8.52 8.52 8.07 8.15 677
2013-02-22 8.59 8.59 8.32 8.46 212
2013-02-21 8.40 8.47 8.23 8.34 304
2013-02-20 8.70 8.70 8.28 8.28 531
2013-02-19 8.33 8.75 8.33 8.68 573
2013-02-15 7.87 8.80 7.87 8.80 301
2013-02-14 8.65 8.67 8.39 8.50 1,088
2013-02-13 8.51 8.59 8.51 8.59 112
2013-02-12 8.69 8.69 8.69 8.69 18
2013-02-11 8.49 8.66 8.49 8.66 61
2013-02-08 8.68 8.71 8.68 8.71 214

» More Deerfield Capital Stock Price History

To see other companies like Deerfield Capital (DFR), view our stock market today for news, and other data.