Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| DFZ Historical Stock Prices |
| Preferred Stock Newsletter |
| DFZ Options Chain |
| DFZ Message Board |
DFZ (DFZ) has the following price history information. Looking back at DFZ historical stock prices for the last five trading days, on August 27, 2014, DFZ opened at $18.98, traded as high as $19.01 and as low as $18.96, and closed at $19.00. Trading volume was a total of 41.20K shares. On August 28, 2014, DFZ opened at $18.98, traded as high as $19.00 and as low as $18.97, and closed at $18.97. Trading volume was a total of 47.30K shares. On August 29, 2014, DFZ opened at $18.97, traded as high as $19.00 and as low as $18.97, and closed at $18.97. Trading volume was a total of 52.90K shares. On September 02, 2014, DFZ opened at $19.01, traded as high as $19.01 and as low as $18.98, and closed at $19.01. Trading volume was a total of 19.80K shares. On September 03, 2014, DFZ opened at $19.00, traded as high as $19.01 and as low as $18.98, and closed at $18.98. Trading volume was a total of 56.60K shares.
DFZ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DFZ shares, starting with a $10,000 purchase of DFZ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 09/03/2014 | |
| Start price/share: | $18.60 | |
| End price/share: | $18.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2.04% | |
| Annualized Gain: | 5.83% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $10,204.00 | |
| Years: | 0.35 | |
 | |||||
| DFZ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/27/2014 | $18.98 | $19.01 | $18.96 | $19.00 | 41.20K |
| 08/28/2014 | $18.98 | $19.00 | $18.97 | $18.97 | 47.30K |
| 08/29/2014 | $18.97 | $19.00 | $18.97 | $18.97 | 52.90K |
| 09/02/2014 | $19.01 | $19.01 | $18.98 | $19.01 | 19.80K |
| 09/03/2014 | $19.00 | $19.01 | $18.98 | $18.98 | 56.60K |
|
| About DFZ |
| R.G. Barry develops consumer brands and markets consumer products in three areas of the retail accessories category. These products include: footwear, such as slippers and sandals; foot and shoe care products, such as cushioned insoles; and handbags, tote bags and travel items. Co.'s business is divided into two segments: the Footwear segment, which includes slippers and sandals; and the Accessories segment, which includes foot and shoe care products, handbags, tote bags and travel products. In addition to its principal footwear brand, Dearfoams™, Co.'s footwear brand names include Angel Treads, DF by Dearfoams, DF Sport by Dearfoams, Signature by Dearfoams and Utopia by Dearfoams. |
| DFZ Historical Closing Prices | |
| Date | Close |
| 08/27/2014 | $19.00 |
| 08/28/2014 | $18.97 |
| 08/29/2014 | $18.97 |
| 09/02/2014 | $19.01 |
| 09/03/2014 | $18.98 |
| Consumer Historical Prices |
| DFZ is categorized under the Consumer sector; below are some other companies in the same sector:
DLPH Historical Stock Prices
|
Free DFZ Email Alerts:
DFZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.