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

Delta Apparel (NY: DLA )

2.600 -0.040 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Aug 29, 2008 6.860 7.040 6.860 6.950 5,560 +0.04(+0.58%)
Aug 28, 2008 7.000 7.000 6.830 6.910 4,898 -0.00(-0.00%)
Aug 27, 2008 7.000 7.000 6.900 6.910 5,531 -0.09(-1.28%)
Aug 26, 2008 7.080 7.300 6.880 7.000 12,761 +0.00(+0.00%)
Aug 25, 2008 6.990 7.050 6.700 7.000 7,190 +0.13(+1.89%)
Aug 22, 2008 6.725 7.030 6.650 6.870 3,743 -0.03(-0.43%)
Aug 21, 2008 6.760 6.900 6.650 6.900 3,600 -0.04(-0.58%)
Aug 20, 2008 6.300 6.990 6.150 6.940 7,400 +0.74(+11.94%)
Aug 19, 2008 5.844 6.300 5.844 6.200 3,495 +0.10(+1.64%)
Aug 18, 2008 5.930 6.104 5.700 6.100 18,865 +0.35(+6.09%)
Aug 15, 2008 5.090 6.700 5.000 5.750 0 +1.05(+22.34%)
Aug 14, 2008 4.890 5.030 4.560 4.700 17,327 -0.30(-6.00%)
Aug 13, 2008 5.000 5.000 5.000 5.000 4,700 +0.04(+0.81%)
Aug 12, 2008 5.110 5.110 4.930 4.960 3,400 -0.15(-2.94%)
Aug 11, 2008 4.750 5.120 4.750 5.110 12,130 +0.17(+3.44%)
Aug 08, 2008 4.860 4.940 4.750 4.940 3,854 +0.13(+2.70%)
Aug 07, 2008 4.750 4.820 4.750 4.810 3,470 +0.06(+1.26%)
Aug 06, 2008 4.680 4.790 4.680 4.750 1,600 +0.17(+3.71%)
Aug 05, 2008 4.300 4.580 4.200 4.580 6,400 +0.39(+9.31%)
Aug 04, 2008 4.190 4.190 4.190 4.190 500 +0.07(+1.70%)
Aug 01, 2008 4.340 4.440 4.120 4.120 6,300 -0.23(-5.29%)
Jul 31, 2008 4.260 4.350 4.250 4.350 1,175 +0.12(+2.84%)
Jul 30, 2008 4.250 4.400 4.230 4.230 7,836 -0.12(-2.76%)
Jul 29, 2008 4.350 4.520 4.250 4.350 5,900 +0.10(+2.35%)
Jul 28, 2008 4.670 4.670 4.250 4.250 8,749 -0.30(-6.59%)
Jul 25, 2008 4.710 4.710 4.550 4.550 2,770 -0.27(-5.51%)
Jul 24, 2008 4.815 4.815 4.815 4.815 470 -0.01(-0.30%)
Jul 23, 2008 4.530 4.830 4.530 4.830 3,225 +0.33(+7.33%)
Jul 22, 2008 4.460 4.500 4.460 4.500 500 +0.04(+0.90%)
Jul 21, 2008 4.500 4.575 4.410 4.460 5,072 -0.09(-1.98%)
Jul 18, 2008 4.510 4.600 4.510 4.550 4,036 -0.05(-1.09%)
Jul 17, 2008 4.700 4.840 4.569 4.600 7,990 -0.22(-4.56%)
Jul 16, 2008 4.600 4.830 4.500 4.820 2,840 +0.12(+2.55%)
Jul 15, 2008 4.580 4.700 4.450 4.700 4,935 +0.13(+2.84%)
Jul 14, 2008 4.900 4.900 4.500 4.570 10,518 -0.22(-4.59%)
Jul 11, 2008 4.620 4.870 4.536 4.790 7,763 +0.22(+4.81%)
Jul 10, 2008 4.270 4.590 4.270 4.570 42,395 +0.21(+4.82%)
Jul 09, 2008 4.350 4.500 4.260 4.360 5,250 +0.05(+1.16%)
Jul 08, 2008 4.310 4.350 4.213 4.310 4,411 +0.06(+1.41%)
Jul 07, 2008 3.950 4.250 3.950 4.250 7,660 +0.25(+6.25%)
Jul 04, 2008 4.000 4.000 3.984 4.000 2,000 +0.00(+0.00%)
Jul 03, 2008 4.000 4.000 3.984 4.000 2,000 +0.15(+3.90%)
Jul 02, 2008 3.750 3.850 3.750 3.850 4,032 +0.10(+2.67%)
Jul 01, 2008 3.700 3.750 3.700 3.750 1,100 +0.10(+2.74%)
Jun 30, 2008 3.640 3.730 3.640 3.650 7,367 -0.05(-1.35%)
Jun 27, 2008 3.660 3.800 3.480 3.700 9,572 +0.00(+0.00%)
Jun 26, 2008 3.950 3.950 3.700 3.700 14,810 -0.24(-6.09%)
Jun 25, 2008 3.750 4.050 3.750 3.940 25,893 +0.24(+6.49%)
Jun 24, 2008 3.550 3.700 3.200 3.700 32,026 +0.19(+5.41%)
Jun 23, 2008 4.310 4.350 3.500 3.510 52,142 -0.45(-11.36%)
Jun 20, 2008 4.570 4.830 3.960 3.960 49,764 -0.55(-12.20%)
Jun 19, 2008 4.750 4.870 4.310 4.510 53,543 +0.26(+6.12%)
Jun 18, 2008 3.600 4.300 3.600 4.250 44,855 +0.53(+14.25%)
Jun 17, 2008 3.492 3.750 3.380 3.720 31,021 +0.32(+9.41%)
Jun 16, 2008 3.590 3.590 3.300 3.400 22,416 +0.10(+3.03%)
Jun 13, 2008 2.890 3.750 2.890 3.300 62,056 +0.45(+15.79%)
Jun 12, 2008 2.500 3.000 2.400 2.850 77,788 +0.56(+24.45%)
Jun 11, 2008 2.145 2.392 2.110 2.290 71,430 +0.20(+9.57%)
Jun 10, 2008 2.680 2.740 2.090 2.090 55,900 -0.57(-21.43%)
Jun 09, 2008 2.852 2.931 2.660 2.660 89,301 -0.24(-8.28%)
Jun 06, 2008 2.900 2.920 2.860 2.900 11,100 -0.04(-1.36%)
Jun 05, 2008 2.990 3.050 2.920 2.940 26,000 -0.05(-1.67%)
Jun 04, 2008 3.000 3.080 2.950 2.990 34,100 -0.05(-1.64%)
Jun 03, 2008 3.050 3.050 2.980 3.040 15,174 +0.02(+0.66%)
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.