Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Apparel (NY: DLA )

1.705 -0.175 (-9.31%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.23 12.41 12.15 12.27 15,655 -0.03(-0.24%)
Apr 29, 2015 12.24 12.30 12.16 12.30 3,664 +0.10(+0.82%)
Apr 28, 2015 12.17 12.32 12.17 12.20 1,023 -0.10(-0.81%)
Apr 27, 2015 12.44 12.61 12.25 12.30 532 -0.23(-1.84%)
Apr 24, 2015 12.64 12.64 12.13 12.53 2,035 +0.27(+2.20%)
Apr 23, 2015 12.20 12.50 11.93 12.26 9,406 -0.15(-1.21%)
Apr 22, 2015 12.50 12.50 12.41 12.41 447 -0.18(-1.43%)
Apr 21, 2015 12.36 12.65 12.19 12.59 2,569 +0.57(+4.74%)
Apr 20, 2015 12.08 12.70 12.02 12.02 15,748 +0.06(+0.50%)
Apr 17, 2015 11.99 12.14 11.91 11.96 12,123 -0.16(-1.32%)
Apr 16, 2015 12.20 12.22 12.00 12.12 3,285 -0.35(-2.81%)
Apr 15, 2015 12.20 12.67 12.20 12.47 6,203 +0.17(+1.38%)
Apr 14, 2015 12.33 12.33 12.20 12.30 3,243 -0.06(-0.49%)
Apr 13, 2015 12.77 12.77 12.01 12.36 13,924 -0.64(-4.92%)
Apr 10, 2015 12.90 13.01 12.38 13.00 21,238 +0.01(+0.08%)
Apr 09, 2015 13.21 13.25 12.90 12.99 3,048 -0.14(-1.07%)
Apr 08, 2015 13.02 13.32 13.02 13.13 7,917 +0.33(+2.58%)
Apr 07, 2015 12.79 13.20 12.79 12.80 44,208 +0.00(+0.00%)
Apr 06, 2015 12.76 12.95 12.76 12.80 22,521 -0.07(-0.54%)
Apr 02, 2015 12.88 12.87 12.87 12.87 11,400 +0.07(+0.55%)
Apr 01, 2015 12.48 12.87 12.41 12.80 14,891 +0.50(+4.07%)
Mar 31, 2015 12.57 12.58 12.30 12.30 9,408 -0.13(-1.05%)
Mar 30, 2015 12.21 12.66 12.21 12.43 36,846 +0.13(+1.06%)
Mar 27, 2015 12.00 12.45 11.91 12.30 28,037 +0.22(+1.82%)
Mar 26, 2015 11.83 12.23 11.83 12.08 16,993 +0.49(+4.23%)
Mar 25, 2015 11.91 12.07 11.59 11.59 23,609 -0.45(-3.74%)
Mar 24, 2015 11.50 12.45 11.50 12.04 48,036 +0.54(+4.70%)
Mar 23, 2015 11.51 11.59 11.39 11.50 11,098 -0.06(-0.52%)
Mar 20, 2015 11.85 11.85 11.56 11.56 45,640 -0.28(-2.36%)
Mar 19, 2015 10.96 11.99 10.96 11.84 34,005 +1.06(+9.83%)
Mar 18, 2015 10.22 11.00 10.22 10.78 34,500 +0.66(+6.52%)
Mar 17, 2015 9.380 10.60 9.380 10.12 29,737 +0.62(+6.53%)
Mar 16, 2015 9.400 9.739 9.200 9.500 17,498 +0.12(+1.28%)
Mar 13, 2015 9.361 9.470 9.300 9.380 4,483 +0.06(+0.64%)
Mar 12, 2015 9.250 9.320 9.250 9.320 738 +0.32(+3.56%)
Mar 11, 2015 9.000 9.120 9.000 9.000 288,947 +0.05(+0.56%)
Mar 10, 2015 8.980 9.000 8.900 8.950 7,688 +0.03(+0.34%)
Mar 09, 2015 9.000 9.030 8.900 8.920 8,492 +0.05(+0.56%)
Mar 06, 2015 8.680 8.950 8.680 8.870 11,794 +0.12(+1.37%)
Mar 05, 2015 8.840 8.850 8.750 8.750 9,222 -0.00(-0.00%)
Mar 03, 2015 8.750 8.800 8.750 8.750 72 -0.01(-0.11%)
Mar 02, 2015 8.770 8.800 8.750 8.760 6,874 -0.09(-1.02%)
Feb 27, 2015 8.870 8.880 8.760 8.850 1,531 +0.09(+1.03%)
Feb 26, 2015 8.880 8.880 8.750 8.760 3,855 +0.04(+0.52%)
Feb 25, 2015 8.630 8.795 8.630 8.715 5,962 -0.09(-0.97%)
Feb 24, 2015 8.800 8.800 8.710 8.800 4,970 -0.05(-0.56%)
Feb 23, 2015 8.850 8.980 8.850 8.850 7,115 +0.00(+0.00%)
Feb 20, 2015 8.850 8.897 8.850 8.850 4,886 -0.01(-0.11%)
Feb 19, 2015 8.783 8.860 8.783 8.860 700 +0.01(+0.11%)
Feb 18, 2015 8.752 8.850 8.750 8.850 3,106 +0.09(+1.03%)
Feb 17, 2015 8.820 8.940 8.650 8.760 10,097 -0.19(-2.12%)
Feb 13, 2015 8.840 8.950 8.950 8.950 9,100 +0.12(+1.36%)
Feb 12, 2015 8.770 8.830 8.650 8.830 16,574 +0.05(+0.57%)
Feb 11, 2015 8.750 8.980 8.750 8.780 1,040 +0.00(+0.00%)
Feb 10, 2015 8.950 8.950 8.750 8.780 5,047 +0.02(+0.23%)
Feb 09, 2015 8.760 8.990 8.570 8.760 29,945 +0.18(+2.10%)
Feb 06, 2015 9.090 9.090 8.500 8.580 27,567 -1.11(-11.46%)
Feb 05, 2015 9.570 9.750 9.470 9.690 15,107 +0.03(+0.31%)
Feb 04, 2015 9.495 9.669 9.495 9.660 2,954 +0.34(+3.65%)
Feb 03, 2015 9.090 9.720 9.090 9.320 22,851 +0.07(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.