DFC Global Stock Price History, DLLR Historical Prices

Add to My Stocks
$9.51 $0.02 (0.21%) DLLR stock closing price Jun 13, 2014 (Closing)

The 10 year data of DFC Global stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with DFC Global price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DFC Global stock price history chart shows that the stock price was at a high of $16.35 on Aug 14, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-06-13 9.5 9.52 9.49 9.51 2,468,444 - -
2014-06-12 9.49 9.5 9.49 9.49 587,542 - -
2014-06-11 9.48 9.5 9.48 9.5 1,971,909 - -
2014-06-10 9.5 9.51 9.46 9.49 2,242,661 - -
2014-06-09 9.5 9.5 9.49 9.49 973,597 - -
2014-06-06 9.5 9.51 9.49 9.49 3,761,089 - -
2014-06-05 9.43 9.49 9.41 9.46 1,809,136 - -
2014-06-04 9.36 9.44 9.36 9.4 950,652 - -
2014-06-03 9.39 9.43 9.3 9.37 460,971 - -
2014-06-02 9.36 9.45 9.36 9.41 908,851 - -
2014-05-30 9.24 9.4 9.24 9.37 1,702,509 - -
2014-05-29 9.22 9.26 9.21 9.25 734,012 - -
2014-05-28 9.25 9.4 9.18 9.23 642,953 - -
2014-05-27 9.48 9.5 9.24 9.29 5,938,827 - -
2014-05-26 0 0 0 9.38 0 - -
2014-05-23 9.38 9.4 9.35 9.38 197,620 - -
2014-05-22 9.32 9.44 9.3 9.36 1,237,023 - -
2014-05-21 9.14 9.33 9.1 9.32 985,827 - -
2014-05-20 9.28 9.28 8.93 9.1 2,030,888 - -
2014-05-19 9.2 9.26 9.13 9.17 662,005 - -
2014-05-16 9.25 9.28 9.16 9.21 920,353 - -
2014-05-15 9.24 9.26 9.17 9.2 888,778 - -
2014-05-14 9.28 9.33 9.15 9.27 2,609,020 - -
2014-05-13 9.27 9.32 9.27 9.29 3,398,228 - -
2014-05-12 9.31 9.33 9.27 9.29 482,939 - -
2014-05-09 9.28 9.31 9.25 9.26 233,462 - -
2014-05-08 9.3 9.31 9.25 9.28 370,643 - -
2014-05-07 9.31 9.33 9.27 9.29 684,111 - -
2014-05-06 9.35 9.35 9.24 9.26 1,462,881 - -
2014-05-05 9.32 9.36 9.32 9.33 650,561 - -
2014-05-02 9.38 9.38 9.32 9.33 1,078,153 - -
2014-05-01 9.33 9.38 9.32 9.34 1,052,645 - -
2014-04-30 9.33 9.34 9.31 9.32 970,556 - -
2014-04-29 9.36 9.36 9.29 9.31 603,944 - -
2014-04-28 9.35 9.37 9.3 9.3 977,701 - -
2014-04-25 9.32 9.35 9.3 9.34 679,350 - -
2014-04-24 9.37 9.4 9.3 9.3 1,451,396 - -
2014-04-23 9.34 9.39 9.3 9.35 2,483,418 - -
2014-04-22 9.32 9.4 9.3 9.34 1,624,867 - -
2014-04-21 9.37 9.42 9.29 9.3 2,577,191 - -
2014-04-18 0 0 0 9.42 0 - -
2014-04-17 9.43 9.46 9.42 9.42 1,281,495 - -
2014-04-16 9.47 9.48 9.43 9.45 2,268,743 - -
2014-04-15 9.44 9.46 9.42 9.42 1,217,959 - -
2014-04-14 9.47 9.51 9.43 9.45 1,919,972 - -
2014-04-11 9.45 9.49 9.42 9.43 2,865,791 - -
2014-04-10 9.47 9.53 9.45 9.45 3,403,667 - -
2014-04-09 9.48 9.52 9.45 9.47 1,950,249 - -
2014-04-08 9.5 9.53 9.45 9.48 2,361,600 - -
2014-04-07 9.46 9.59 9.44 9.46 3,287,360 - -
2014-04-04 9.62 9.67 9.45 9.48 3,518,446 - -
2014-04-03 9.45 9.69 9.44 9.62 7,033,432 - -
2014-04-02 9.5 9.53 9.36 9.45 27,071,464 - -
2014-04-01 8.89 9.28 8.85 8.98 607,449 - -
2014-03-31 8.85 9.24 8.83 8.83 995,515 - -
2014-03-28 8.76 9.06 8.67 8.81 852,479 - -
2014-03-27 8.28 8.78 8.11 8.76 413,589 - -
2014-03-26 8.8 8.8 8.23 8.3 492,407 - -
2014-03-25 8.84 8.92 8.58 8.61 378,750 - -
2014-03-24 8.84 8.95 8.66 8.8 401,816 - -
2014-03-21 8.86 8.96 8.77 8.81 919,005 - -
2014-03-20 8.67 8.89 8.63 8.83 266,831 - -
2014-03-19 8.75 8.89 8.65 8.7 531,963 - -
2014-03-18 8.55 8.85 8.5 8.79 637,940 - -
2014-03-17 8.39 8.74 8.39 8.54 519,099 - -
2014-03-14 8.54 8.61 8.23 8.34 614,873 - -
2014-03-13 8.92 9.01 8.43 8.59 863,653 - -
2014-03-12 8.67 8.93 8.67 8.9 549,277 - -
2014-03-11 8.95 8.95 8.68 8.72 718,738 - -
2014-03-10 8.93 8.99 8.74 8.97 775,920 - -
2014-03-07 9.02 9.1 8.82 8.98 517,268 - -
2014-03-06 8.8 9.02 8.76 8.98 647,448 - -
2014-03-05 8.46 8.79 8.43 8.78 637,638 - -
2014-03-04 8.24 8.76 8.23 8.49 830,425 - -
2014-03-03 8.16 8.2 8.02 8.17 576,637 - -
2014-02-28 7.92 8.36 7.8 8.23 1,239,861 - -
2014-02-27 7.72 7.89 7.66 7.8 511,442 - -
2014-02-26 7.82 7.9 7.6 7.76 342,107 - -
2014-02-25 7.59 7.86 7.52 7.78 598,104 - -
2014-02-24 7.48 7.63 7.43 7.59 407,401 - -
2014-02-21 7.41 7.54 7.33 7.48 604,830 - -
2014-02-20 7.36 7.46 7.3 7.38 452,811 - -
2014-02-19 7.43 7.57 7.28 7.36 620,042 - -
2014-02-18 7.15 7.47 7.11 7.46 801,339 - -
2014-02-17 0 0 0 7.14 0 - -
2014-02-14 7.15 7.2 7.04 7.14 627,489 - -
2014-02-13 6.93 7.18 6.81 7.14 462,693 - -
2014-02-12 7.05 7.15 6.83 6.98 609,501 - -
2014-02-11 6.83 7.11 6.79 7.05 863,649 - -
Get more Data

DFC Global Stock History Chart

View DLLR PE ratio, PS ratio stocks charts and compare with peers.
DLLR Chart
Note: Compare DFC Global stock price history with the index and industry peers.

DFC Global Stock Price History: Past 5 years

Max Stock Price16.35Aug 14,2013
Min Stock Price6.35Feb 05,2014
Avg Stock Price11.18

DFC Global Historical PS ratio: Past 5 years

Max PS Ratio0.61Aug 13,2013
Min PS Ratio0.23Feb 05,2014
Avg PS Ratio0.41

DLLR Industry Peers

Company Price Change (%)
China Internet (CIFS)16.90.66 (3.76%)
Moneygram International (MGI)7.280.23 (3.26%)
Agm Group Hldgs (AGMH)29.411.61 (5.79%)
Safety Inc&grow (SAFE)18.770.3 (1.57%)
Hrg Group (HRG)12.580.06 (0.47%)
Daiwa Securities (DSEEY)5.910.04 (0.67%)
Cit Group (CIT)50.990.35 (0.68%)

DFC Global share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in DFC Global stock analysis. DFC Global stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 2,468,444 typically implies breaking news or earnings release. DLLR stock saw an opening price of $9.5, and a closing price of $9.51 on Jun 13, 2014. The company's P/S ratio was at a high of 0.61 on Aug 13, 2013 according to our DFC Global stock history data.