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 (%)
Nov 28, 2008 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Nov 26, 2008 4.260 4.710 4.260 4.710 6,301 +0.44(+10.30%)
Nov 25, 2008 4.260 4.270 4.070 4.270 13,996 +0.01(+0.23%)
Nov 24, 2008 4.260 4.480 4.260 4.260 10,164 -0.06(-1.39%)
Nov 21, 2008 4.510 4.510 4.320 4.320 2,700 -0.18(-4.00%)
Nov 20, 2008 4.780 4.780 4.500 4.500 8,450 -0.29(-6.09%)
Nov 19, 2008 4.780 4.792 4.770 4.792 900 -0.26(-5.12%)
Nov 18, 2008 4.850 5.100 4.834 5.050 3,715 -0.31(-5.78%)
Nov 17, 2008 5.360 5.386 5.360 5.360 1,500 -0.21(-3.77%)
Nov 14, 2008 5.600 5.600 5.570 5.570 800 -0.18(-3.13%)
Nov 13, 2008 5.500 5.750 5.500 5.750 2,266 +0.03(+0.52%)
Nov 12, 2008 5.610 5.950 5.610 5.720 5,000 -0.03(-0.52%)
Nov 11, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 10, 2008 5.690 5.750 5.690 5.750 900 +0.04(+0.70%)
Nov 07, 2008 5.570 5.980 5.570 5.710 3,344 -0.25(-4.19%)
Nov 06, 2008 5.900 6.050 5.860 5.960 10,400 -0.10(-1.65%)
Nov 05, 2008 6.100 6.120 6.060 6.060 1,300 -0.09(-1.46%)
Nov 04, 2008 6.150 6.200 6.150 6.150 400 +0.01(+0.16%)
Nov 03, 2008 6.010 6.140 6.010 6.140 5,400 -0.15(-2.38%)
Oct 31, 2008 6.070 6.290 6.060 6.290 12,900 +0.18(+2.95%)
Oct 30, 2008 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Oct 29, 2008 6.230 6.350 6.110 6.110 8,400 -0.12(-1.93%)
Oct 28, 2008 6.140 6.230 6.060 6.230 400 +0.00(+0.00%)
Oct 27, 2008 6.150 6.250 6.060 6.230 6,700 +0.43(+7.41%)
Oct 24, 2008 5.820 5.880 5.650 5.800 6,340 -0.25(-4.13%)
Oct 23, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 22, 2008 6.070 6.370 6.050 6.050 4,700 -0.30(-4.72%)
Oct 21, 2008 6.500 6.500 6.350 6.350 2,175 -0.16(-2.49%)
Oct 20, 2008 5.630 6.750 5.630 6.512 6,566 +0.76(+13.25%)
Oct 17, 2008 5.880 6.030 5.700 5.750 11,900 -0.23(-3.85%)
Oct 16, 2008 6.500 6.500 5.980 5.980 3,500 -0.52(-8.00%)
Oct 15, 2008 6.700 6.700 6.500 6.500 1,400 -0.10(-1.52%)
Oct 14, 2008 6.620 6.850 6.470 6.600 30,300 +0.48(+7.84%)
Oct 13, 2008 6.180 6.390 6.000 6.120 8,901 -0.03(-0.49%)
Oct 10, 2008 5.700 6.150 5.050 6.150 9,146 +0.60(+10.81%)
Oct 09, 2008 5.800 5.840 5.400 5.550 3,100 -0.30(-5.13%)
Oct 08, 2008 5.450 5.850 5.450 5.850 3,719 -0.07(-1.18%)
Oct 07, 2008 6.110 6.220 5.750 5.920 5,800 -0.16(-2.63%)
Oct 06, 2008 6.234 6.234 5.870 6.080 808 -0.34(-5.30%)
Oct 03, 2008 6.210 6.740 6.210 6.420 1,400 +0.02(+0.31%)
Oct 02, 2008 6.440 6.800 6.400 6.400 1,650 -0.30(-4.48%)
Oct 01, 2008 8.350 8.350 6.500 6.700 22,033 -1.65(-19.76%)
Sep 30, 2008 6.010 8.350 6.010 8.350 43,262 +2.22(+36.22%)
Sep 29, 2008 6.720 6.730 6.100 6.130 6,904 -0.58(-8.64%)
Sep 26, 2008 6.650 6.740 6.610 6.710 0 -0.03(-0.45%)
Sep 25, 2008 6.500 6.750 6.500 6.740 8,245 +0.34(+5.31%)
Sep 24, 2008 6.350 6.400 6.340 6.400 1,100 +0.15(+2.40%)
Sep 23, 2008 5.810 6.250 5.810 6.250 8,633 +0.22(+3.65%)
Sep 22, 2008 6.290 6.500 5.800 6.030 16,445 -0.38(-5.93%)
Sep 19, 2008 6.250 6.420 6.160 6.410 0 -0.10(-1.54%)
Sep 18, 2008 6.700 6.714 6.510 6.510 6,716 -0.19(-2.84%)
Sep 17, 2008 6.630 6.870 6.570 6.700 5,630 +0.00(+0.00%)
Sep 16, 2008 6.580 6.700 6.550 6.700 6,225 +0.01(+0.15%)
Sep 15, 2008 6.620 6.690 6.580 6.690 1,700 +0.05(+0.72%)
Sep 12, 2008 6.060 6.700 6.060 6.642 4,000 +0.04(+0.64%)
Sep 11, 2008 6.740 6.870 6.466 6.600 4,000 -0.08(-1.20%)
Sep 10, 2008 6.980 6.980 6.550 6.680 8,600 -0.25(-3.61%)
Sep 09, 2008 6.950 6.950 6.700 6.930 2,300 -0.04(-0.57%)
Sep 08, 2008 6.990 6.990 6.800 6.970 1,550 +0.08(+1.16%)
Sep 05, 2008 6.930 6.950 6.720 6.890 0 +0.00(+0.00%)
Sep 04, 2008 6.740 6.950 6.600 6.890 9,351 -0.10(-1.43%)
Sep 03, 2008 6.850 6.990 6.750 6.990 3,857 +0.14(+2.04%)
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.