Skip to main content

Delta Apparel (NY: DLA )

2.990 +0.020 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.50 22.71 21.94 22.55 55,323 +0.05(+0.22%)
Jun 29, 2016 22.03 22.59 21.98 22.50 98,870 +0.44(+1.99%)
Jun 28, 2016 21.92 22.15 21.80 22.06 77,819 +0.46(+2.13%)
Jun 27, 2016 21.33 21.98 21.30 21.60 104,179 +0.42(+1.98%)
Jun 24, 2016 21.50 22.35 20.65 21.18 668,113 -1.37(-6.08%)
Jun 23, 2016 22.08 22.93 21.95 22.55 80,341 +0.45(+2.04%)
Jun 22, 2016 21.86 22.24 21.65 22.10 63,354 +0.20(+0.91%)
Jun 21, 2016 21.70 21.90 21.60 21.90 47,390 +0.35(+1.62%)
Jun 20, 2016 21.19 21.86 21.16 21.55 35,902 +0.30(+1.41%)
Jun 17, 2016 21.65 21.65 21.09 21.25 35,410 -0.23(-1.07%)
Jun 16, 2016 21.35 21.88 21.14 21.48 40,559 -0.08(-0.37%)
Jun 15, 2016 21.76 21.76 21.16 21.56 22,334 -0.02(-0.09%)
Jun 14, 2016 21.26 21.80 21.05 21.58 49,917 +0.27(+1.27%)
Jun 13, 2016 22.21 22.21 20.84 21.31 32,284 -0.66(-3.00%)
Jun 10, 2016 22.04 22.15 21.89 21.97 18,469 -0.18(-0.81%)
Jun 09, 2016 22.06 22.15 21.65 22.15 25,487 +0.15(+0.68%)
Jun 08, 2016 22.02 22.20 21.97 22.00 15,238 -0.01(-0.05%)
Jun 07, 2016 21.95 22.27 21.43 22.01 40,933 +0.14(+0.64%)
Jun 06, 2016 21.79 21.95 21.49 21.87 37,446 +0.21(+0.97%)
Jun 03, 2016 21.56 21.95 21.45 21.66 18,668 +0.02(+0.09%)
Jun 02, 2016 21.01 21.65 21.01 21.64 27,071 +0.46(+2.17%)
Jun 01, 2016 20.38 21.19 20.03 21.18 42,885 +0.64(+3.12%)
May 31, 2016 20.85 20.98 20.23 20.54 30,003 -0.66(-3.11%)
May 27, 2016 21.18 21.20 21.20 21.20 23,900 -0.01(-0.05%)
May 26, 2016 21.46 21.46 21.08 21.21 12,889 -0.06(-0.28%)
May 25, 2016 21.35 21.55 21.09 21.27 16,596 -0.19(-0.89%)
May 24, 2016 21.21 21.76 21.16 21.46 34,067 +0.32(+1.51%)
May 23, 2016 19.44 21.14 19.44 21.14 58,929 +1.30(+6.55%)
May 20, 2016 20.02 20.02 19.23 19.84 54,270 -0.19(-0.95%)
May 19, 2016 20.46 20.66 20.01 20.03 23,113 -0.80(-3.84%)
May 18, 2016 20.80 21.08 20.53 20.83 34,251 -0.04(-0.19%)
May 17, 2016 20.47 21.05 20.39 20.87 51,335 +0.15(+0.72%)
May 16, 2016 20.48 20.95 20.48 20.72 76,275 +0.39(+1.92%)
May 13, 2016 19.98 20.34 19.98 20.33 115,051 +0.17(+0.84%)
May 12, 2016 20.20 20.32 19.92 20.16 57,855 +0.27(+1.36%)
May 11, 2016 20.10 20.21 19.89 19.89 50,408 -0.13(-0.65%)
May 10, 2016 20.25 20.25 19.71 20.02 47,682 -0.01(-0.05%)
May 09, 2016 20.08 20.20 20.02 20.03 35,809 -0.10(-0.50%)
May 06, 2016 20.34 20.34 19.85 20.13 41,541 -0.13(-0.64%)
May 05, 2016 20.15 20.29 19.79 20.26 38,695 +0.26(+1.30%)
May 04, 2016 19.82 20.06 19.82 20.00 34,713 +0.00(+0.00%)
May 03, 2016 20.35 20.35 19.91 20.00 35,105 -0.29(-1.43%)
May 02, 2016 20.36 20.36 19.90 20.29 31,210 +0.04(+0.20%)
Apr 29, 2016 19.73 20.25 19.65 20.25 49,178 +0.58(+2.95%)
Apr 28, 2016 19.70 19.98 19.41 19.67 17,881 -0.63(-3.10%)
Apr 27, 2016 20.05 20.30 19.94 20.30 20,650 +0.14(+0.69%)
Apr 26, 2016 20.07 20.16 19.71 20.16 23,062 +0.07(+0.35%)
Apr 25, 2016 20.14 20.29 19.79 20.09 33,942 -0.01(-0.05%)
Apr 22, 2016 19.70 20.30 19.52 20.10 30,928 +0.16(+0.80%)
Apr 21, 2016 19.24 20.10 19.24 19.94 22,094 +0.48(+2.47%)
Apr 20, 2016 19.11 19.50 19.02 19.46 28,442 +0.26(+1.35%)
Apr 19, 2016 18.75 19.28 18.62 19.20 29,631 +0.26(+1.37%)
Apr 18, 2016 19.53 19.53 18.03 18.94 84,693 -1.43(-7.02%)
Apr 15, 2016 20.39 20.55 20.25 20.37 63,109 +0.00(+0.00%)
Apr 14, 2016 20.26 20.57 20.10 20.37 52,961 +0.11(+0.54%)
Apr 13, 2016 20.02 20.35 19.90 20.26 46,322 +0.26(+1.30%)
Apr 12, 2016 20.03 20.35 19.76 20.00 60,222 +0.12(+0.60%)
Apr 11, 2016 19.74 20.32 19.70 19.88 80,793 +0.18(+0.91%)
Apr 08, 2016 19.69 19.70 19.40 19.70 21,880 +0.07(+0.36%)
Apr 07, 2016 19.44 19.63 19.25 19.63 30,355 +0.13(+0.67%)
Apr 06, 2016 19.49 19.50 19.35 19.50 26,978 +0.10(+0.52%)
Apr 05, 2016 19.38 19.50 19.26 19.40 20,898 -0.07(-0.36%)
Apr 04, 2016 19.38 19.50 18.98 19.47 36,960 +0.09(+0.46%)
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.