BARRY R G OHIO Historical Stock Price

Below is the stock price history for Barry R G Ohio DFZ. Data is recorded each day for the historical open, high, low, close and volume. The Barry R G Ohio 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.

Barry R G Ohio Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-03 18.98 19.01 18.98 19.00 2,603
2014-09-02 19.00 19.00 18.98 18.99 7,741
2014-08-29 18.97 18.99 18.97 18.99 9,201
2014-08-28 18.98 19.00 18.98 18.99 8,791
2014-08-27 18.98 18.98 18.96 18.98 4,228
2014-08-26 18.97 18.98 18.97 18.98 1,800
2014-08-25 18.96 18.98 18.95 18.97 3,292
2014-08-22 18.93 18.99 18.93 18.98 12,167
2014-08-21 18.98 18.98 18.95 18.97 9,991
2014-08-20 18.95 18.98 18.95 18.98 868
2014-08-19 18.98 18.98 18.95 18.95 335
2014-08-18 19.01 19.01 18.95 18.97 1,572
2014-08-15 18.97 19.01 18.93 18.99 1,097
2014-08-14 19.01 19.01 18.96 18.97 211
2014-08-13 18.94 18.98 18.87 18.90 2,294
2014-08-12 18.90 18.97 18.89 18.94 2,775
2014-08-11 18.96 18.96 18.95 18.95 946
2014-08-08 18.94 18.95 18.94 18.95 1,000
2014-08-07 18.93 18.93 18.88 18.90 2,719
2014-08-06 18.90 18.91 18.86 18.90 434
2014-08-05 18.86 18.89 18.86 18.86 1,397
2014-08-04 18.78 18.88 18.78 18.86 1,824
2014-08-01 18.80 18.82 18.485 18.65 1,523
2014-07-31 18.88 18.88 18.88 18.88 200
2014-07-30 18.89 18.91 18.89 18.90 640
2014-07-29 18.89 18.90 18.89 18.90 3,190
2014-07-28 18.89 18.96 18.89 18.93 427
2014-07-25 18.90 18.93 18.90 18.90 982
2014-07-24 18.91 18.95 18.90 18.95 1,282
2014-07-23 18.90 18.95 18.90 18.95 227

» More Barry R G Ohio Stock Price History

To see other companies like Barry R G Ohio (DFZ), view our stock market today for news, and other data.