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 (%)
May 30, 2008 3.020 3.080 2.960 2.970 9,924 +0.02(+0.68%)
May 29, 2008 2.910 3.100 2.910 2.950 42,856 +0.00(+0.00%)
May 28, 2008 3.000 3.090 2.920 2.950 82,119 -0.07(-2.32%)
May 27, 2008 3.010 3.090 2.950 3.020 18,900 +0.00(+0.00%)
May 26, 2008 3.310 3.310 2.350 3.020 0 +0.00(+0.00%)
May 23, 2008 3.310 3.310 2.350 3.020 55,714 -0.34(-10.12%)
May 22, 2008 3.500 3.510 3.300 3.360 6,630 -0.15(-4.27%)
May 21, 2008 3.510 3.510 3.500 3.510 2,000 -0.05(-1.40%)
May 20, 2008 3.650 3.650 3.560 3.560 22,197 -0.09(-2.47%)
May 19, 2008 3.650 3.830 3.650 3.650 6,783 +0.00(+0.00%)
May 16, 2008 3.600 3.850 3.600 3.650 13,720 -0.01(-0.27%)
May 15, 2008 3.820 3.830 3.650 3.660 7,900 -0.12(-3.17%)
May 14, 2008 3.940 3.950 3.780 3.780 10,100 -0.13(-3.32%)
May 13, 2008 3.980 3.990 3.910 3.910 13,512 -0.03(-0.76%)
May 12, 2008 4.000 4.000 3.910 3.940 16,824 +0.04(+1.03%)
May 09, 2008 4.010 4.020 3.900 3.900 37,463 -0.12(-2.99%)
May 08, 2008 4.060 4.140 4.010 4.020 22,175 -0.04(-0.99%)
May 07, 2008 4.400 4.400 4.050 4.060 9,300 -0.39(-8.76%)
May 06, 2008 4.460 4.460 4.450 4.450 2,500 +0.00(+0.00%)
May 05, 2008 4.466 4.500 4.310 4.450 11,418 -0.01(-0.22%)
May 02, 2008 4.640 4.640 4.460 4.460 1,600 +0.10(+2.29%)
May 01, 2008 4.300 4.550 4.300 4.360 7,728 -0.04(-0.91%)
Apr 30, 2008 4.350 4.700 4.335 4.400 12,053 +0.06(+1.38%)
Apr 29, 2008 4.390 4.390 4.150 4.340 7,888 +0.19(+4.58%)
Apr 28, 2008 4.250 4.250 4.070 4.150 5,846 +0.09(+2.22%)
Apr 25, 2008 4.070 4.200 3.910 4.060 8,232 +0.11(+2.78%)
Apr 24, 2008 3.640 4.180 3.500 3.950 23,006 +0.35(+9.72%)
Apr 23, 2008 3.990 3.990 3.520 3.600 16,600 -0.31(-7.93%)
Apr 22, 2008 4.340 4.350 3.800 3.910 18,596 -0.39(-9.07%)
Apr 21, 2008 4.490 4.490 4.300 4.300 5,300 -0.13(-2.93%)
Apr 18, 2008 4.370 4.590 4.370 4.430 20,700 +0.02(+0.45%)
Apr 17, 2008 4.510 4.610 4.410 4.410 10,400 -0.19(-4.13%)
Apr 16, 2008 4.750 4.800 4.359 4.600 39,874 -0.05(-1.08%)
Apr 15, 2008 4.800 4.800 4.450 4.650 66,974 -0.15(-3.12%)
Apr 14, 2008 5.110 5.400 4.750 4.800 31,650 -0.20(-4.00%)
Apr 11, 2008 6.620 6.750 4.980 5.000 150,300 -2.01(-28.67%)
Apr 10, 2008 6.850 7.340 6.850 7.010 11,500 -0.44(-5.91%)
Apr 09, 2008 7.300 7.450 7.300 7.450 2,800 +0.19(+2.62%)
Apr 08, 2008 7.170 7.260 7.050 7.260 3,300 -0.14(-1.89%)
Apr 07, 2008 7.450 7.450 7.400 7.400 600 +0.05(+0.68%)
Apr 04, 2008 7.370 7.400 7.250 7.350 1,900 -0.10(-1.34%)
Apr 03, 2008 6.870 7.450 6.870 7.450 7,300 +0.58(+8.44%)
Apr 02, 2008 6.660 6.900 6.660 6.870 6,900 +0.07(+1.03%)
Apr 01, 2008 6.100 6.940 6.100 6.800 10,900 +0.76(+12.58%)
Mar 31, 2008 6.000 6.040 5.900 6.040 9,200 +0.00(+0.00%)
Mar 28, 2008 6.100 6.190 6.040 6.040 5,900 -0.16(-2.58%)
Mar 27, 2008 6.400 6.450 6.200 6.200 12,997 -0.10(-1.59%)
Mar 26, 2008 6.470 6.470 6.270 6.300 16,900 -0.20(-3.08%)
Mar 25, 2008 6.850 6.850 6.450 6.500 21,500 -0.49(-7.01%)
Mar 24, 2008 7.500 7.500 6.600 6.990 39,800 -0.31(-4.25%)
Mar 21, 2008 7.880 8.000 7.300 7.300 6,601 +0.00(+0.00%)
Mar 20, 2008 7.880 8.000 7.300 7.300 6,601 -0.61(-7.71%)
Mar 19, 2008 7.930 7.930 7.910 7.910 3,200 -0.11(-1.37%)
Mar 18, 2008 8.000 8.020 8.000 8.020 300 -0.08(-0.99%)
Mar 17, 2008 8.170 8.170 8.100 8.100 600 +0.03(+0.37%)
Mar 14, 2008 8.200 8.200 8.070 8.070 800 -0.23(-2.77%)
Mar 13, 2008 8.290 8.390 8.290 8.300 2,112 +0.05(+0.61%)
Mar 12, 2008 8.300 8.450 8.190 8.250 4,000 -0.15(-1.79%)
Mar 11, 2008 8.400 8.400 8.250 8.400 2,100 -0.10(-1.18%)
Mar 10, 2008 8.550 8.550 8.410 8.500 18,800 +0.19(+2.29%)
Mar 07, 2008 8.530 8.600 8.310 8.310 1,400 -0.15(-1.77%)
Mar 06, 2008 8.700 8.700 8.460 8.460 2,400 -0.32(-3.64%)
Mar 05, 2008 8.600 8.780 8.450 8.780 15,200 +0.23(+2.69%)
Mar 04, 2008 8.690 8.740 8.520 8.550 6,500 -0.16(-1.84%)
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.