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

Delta Apparel (NY: DLA )

2.550 +0.130 (+5.37%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Feb 27, 2004 4.950 4.950 4.950 4.950 2,000 -0.05(-1.00%)
Feb 26, 2004 5.040 5.040 5.000 5.000 3,000 -0.04(-0.74%)
Feb 25, 2004 5.000 5.037 5.000 5.037 400 +0.01(+0.25%)
Feb 24, 2004 5.000 5.060 5.000 5.025 9,000 +0.03(+0.50%)
Feb 23, 2004 4.995 5.000 4.995 5.000 400 +0.03(+0.55%)
Feb 20, 2004 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Feb 19, 2004 4.973 4.973 4.973 4.973 200 +0.01(+0.20%)
Feb 18, 2004 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Feb 17, 2004 4.750 4.963 4.750 4.963 9,400 +0.25(+5.31%)
Feb 13, 2004 4.713 4.713 4.713 4.713 600 -0.02(-0.53%)
Feb 12, 2004 4.750 4.750 4.737 4.737 3,200 -0.01(-0.21%)
Feb 11, 2004 4.750 4.760 4.747 4.747 2,400 -0.02(-0.31%)
Feb 10, 2004 4.763 4.763 4.763 4.763 2,000 +0.02(+0.37%)
Feb 09, 2004 4.745 4.745 4.745 4.745 800 -0.02(-0.37%)
Feb 06, 2004 4.758 4.763 4.758 4.763 6,800 +0.03(+0.53%)
Feb 05, 2004 4.750 4.750 4.737 4.737 1,000 -0.03(-0.52%)
Feb 04, 2004 4.763 4.763 4.763 4.763 0 +0.00(+0.00%)
Feb 03, 2004 4.800 4.825 4.763 4.763 5,600 +0.00(+0.00%)
Feb 02, 2004 4.688 4.763 4.688 4.763 10,000 +0.01(+0.26%)
Jan 30, 2004 4.750 4.838 4.750 4.750 37,000 -0.04(-0.89%)
Jan 29, 2004 4.758 4.793 4.758 4.793 2,800 +0.02(+0.37%)
Jan 28, 2004 4.775 4.775 4.775 4.775 1,400 +0.00(+0.00%)
Jan 27, 2004 4.775 4.775 4.775 4.775 400 +0.01(+0.26%)
Jan 26, 2004 4.763 4.763 4.763 4.763 200 +0.04(+0.74%)
Jan 23, 2004 4.725 4.728 4.725 4.728 1,000 -0.02(-0.47%)
Jan 22, 2004 4.775 4.775 4.742 4.750 1,000 -0.05(-1.04%)
Jan 21, 2004 4.713 4.800 4.713 4.800 5,200 +0.08(+1.59%)
Jan 20, 2004 4.638 4.725 4.638 4.725 5,600 +0.06(+1.34%)
Jan 16, 2004 4.622 4.662 4.620 4.662 2,600 +0.09(+2.08%)
Jan 15, 2004 4.562 4.567 4.548 4.567 1,800 +0.02(+0.50%)
Jan 14, 2004 4.500 4.545 4.500 4.545 400 +0.09(+2.08%)
Jan 13, 2004 4.452 4.452 4.452 4.452 800 -0.04(-0.78%)
Jan 12, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Jan 09, 2004 4.487 4.487 4.487 4.487 200 +0.00(+0.00%)
Jan 08, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Jan 07, 2004 4.487 4.487 4.487 4.487 6,600 +0.05(+1.24%)
Jan 06, 2004 4.438 4.438 4.433 4.433 400 -0.04(-0.89%)
Jan 05, 2004 4.473 4.473 4.473 4.473 600 -0.02(-0.50%)
Jan 02, 2004 4.452 4.495 4.452 4.495 800 +0.05(+1.12%)
Dec 31, 2003 4.445 4.445 4.445 4.445 0 +0.00(+0.00%)
Dec 30, 2003 4.445 4.445 4.445 4.445 800 -0.01(-0.34%)
Dec 29, 2003 4.400 4.500 4.400 4.460 6,400 +0.04(+0.79%)
Dec 26, 2003 4.325 4.450 4.325 4.425 4,800 +0.10(+2.43%)
Dec 24, 2003 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 23, 2003 4.312 4.320 4.312 4.320 400 +0.02(+0.52%)
Dec 22, 2003 4.355 4.400 4.277 4.298 9,800 -0.09(-2.16%)
Dec 19, 2003 4.353 4.400 4.353 4.393 5,000 +0.02(+0.40%)
Dec 18, 2003 4.365 4.375 4.365 4.375 2,200 +0.00(+0.06%)
Dec 17, 2003 4.372 4.372 4.372 4.372 200 -0.02(-0.40%)
Dec 16, 2003 4.390 4.390 4.390 4.390 2,200 +0.03(+0.63%)
Dec 15, 2003 4.400 4.400 4.400 4.362 5,800 +0.02(+0.58%)
Dec 12, 2003 4.062 4.338 4.062 4.338 23,000 +0.28(+6.77%)
Dec 11, 2003 4.065 4.065 4.062 4.062 3,000 -0.00(-0.12%)
Dec 10, 2003 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Dec 09, 2003 4.067 4.067 4.067 4.067 2,000 -0.01(-0.18%)
Dec 08, 2003 4.037 4.075 4.037 4.075 4,400 -0.05(-1.15%)
Dec 05, 2003 4.122 4.122 4.122 4.122 600 +0.05(+1.17%)
Dec 04, 2003 4.039 4.075 4.039 4.075 1,600 -0.06(-1.57%)
Dec 03, 2003 4.125 4.140 4.125 4.140 5,000 +0.02(+0.42%)
Dec 02, 2003 4.122 4.122 4.122 4.122 2,000 +0.00(+0.00%)
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.