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 28, 2013 14.14 14.89 13.58 14.10 634,003 -0.19(-1.33%)
Jun 27, 2013 14.41 14.52 14.17 14.29 34,346 -0.08(-0.56%)
Jun 26, 2013 14.69 14.69 14.20 14.37 27,039 -0.19(-1.30%)
Jun 25, 2013 14.50 14.84 14.50 14.56 22,579 +0.07(+0.48%)
Jun 24, 2013 14.60 14.60 14.49 14.49 51,637 -0.18(-1.23%)
Jun 21, 2013 14.60 15.06 14.44 14.67 42,655 +0.15(+1.03%)
Jun 20, 2013 14.51 14.93 14.51 14.52 25,112 -0.15(-1.02%)
Jun 19, 2013 14.64 15.29 14.64 14.67 15,196 +0.03(+0.20%)
Jun 18, 2013 14.81 15.53 14.53 14.64 22,444 -0.20(-1.35%)
Jun 17, 2013 14.63 14.95 14.47 14.84 19,909 +0.33(+2.27%)
Jun 14, 2013 14.82 14.94 14.50 14.51 13,554 -0.29(-1.96%)
Jun 13, 2013 14.63 14.95 14.11 14.80 12,786 +0.25(+1.72%)
Jun 12, 2013 14.59 14.84 14.15 14.55 31,215 +0.07(+0.48%)
Jun 11, 2013 14.65 15.00 14.02 14.48 35,969 -0.26(-1.76%)
Jun 10, 2013 14.54 15.05 14.54 14.74 39,328 +0.18(+1.24%)
Jun 07, 2013 14.71 15.10 14.35 14.56 16,279 +0.02(+0.14%)
Jun 06, 2013 14.26 14.90 14.06 14.54 23,289 +0.33(+2.32%)
Jun 05, 2013 14.89 15.17 14.12 14.21 44,858 -0.74(-4.95%)
Jun 04, 2013 15.16 15.75 14.93 14.95 35,800 -0.20(-1.32%)
Jun 03, 2013 14.66 15.24 14.57 15.15 38,938 +0.47(+3.20%)
May 31, 2013 14.88 15.06 14.57 14.68 19,633 -0.07(-0.47%)
May 30, 2013 14.42 15.06 14.42 14.75 14,585 +0.20(+1.37%)
May 29, 2013 15.02 15.24 14.53 14.55 7,868 -0.58(-3.83%)
May 28, 2013 14.54 15.24 14.54 15.13 16,853 +0.76(+5.29%)
May 24, 2013 14.25 14.84 14.19 14.37 29,091 +0.13(+0.91%)
May 23, 2013 13.42 14.30 13.42 14.24 20,187 +0.77(+5.72%)
May 22, 2013 13.98 13.98 13.40 13.47 39,409 -0.49(-3.51%)
May 21, 2013 14.00 14.09 13.95 13.96 20,891 -0.07(-0.50%)
May 20, 2013 13.91 14.20 13.91 14.03 24,312 +0.13(+0.94%)
May 17, 2013 13.96 13.98 13.74 13.90 25,895 -0.06(-0.43%)
May 16, 2013 13.89 13.96 13.65 13.96 20,552 +0.23(+1.68%)
May 15, 2013 13.69 13.79 13.52 13.73 13,534 +0.13(+0.96%)
May 13, 2013 13.50 13.64 13.36 13.60 16,636 +0.08(+0.59%)
May 10, 2013 13.26 13.66 13.26 13.52 7,649 +0.30(+2.27%)
May 09, 2013 13.23 13.42 13.13 13.22 33,962 +0.00(+0.00%)
May 08, 2013 13.19 13.26 13.14 13.22 10,266 -0.03(-0.23%)
May 07, 2013 13.36 13.36 13.06 13.25 32,979 -0.07(-0.53%)
May 06, 2013 13.50 13.53 13.24 13.32 70,162 +0.14(+1.06%)
May 03, 2013 13.14 13.28 12.99 13.18 36,435 +0.19(+1.46%)
May 02, 2013 13.06 13.14 12.93 12.99 12,910 +0.08(+0.62%)
May 01, 2013 13.22 13.27 12.80 12.91 68,128 -0.47(-3.51%)
Apr 30, 2013 13.44 13.43 13.30 13.38 11,587 -0.05(-0.37%)
Apr 29, 2013 13.50 13.58 13.19 13.43 21,134 -0.05(-0.37%)
Apr 26, 2013 15.60 16.09 13.10 13.48 108,977 -2.61(-16.22%)
Apr 25, 2013 15.59 16.35 15.47 16.09 13,361 +0.49(+3.14%)
Apr 24, 2013 15.35 15.60 15.33 15.60 6,692 -0.04(-0.26%)
Apr 23, 2013 15.92 15.92 15.40 15.64 3,940 -0.14(-0.89%)
Apr 22, 2013 15.48 15.82 15.48 15.78 2,743 -0.06(-0.38%)
Apr 19, 2013 15.33 15.91 15.33 15.84 6,000 +0.52(+3.39%)
Apr 18, 2013 15.34 15.45 15.15 15.32 6,198 +0.04(+0.26%)
Apr 17, 2013 16.17 16.17 15.26 15.28 7,886 -0.68(-4.26%)
Apr 16, 2013 15.73 16.00 15.72 15.96 4,737 +0.45(+2.90%)
Apr 15, 2013 16.71 16.71 15.50 15.51 13,622 -1.02(-6.17%)
Apr 12, 2013 16.54 16.80 16.50 16.53 11,294 -0.01(-0.06%)
Apr 11, 2013 16.87 16.87 16.41 16.54 15,064 -0.26(-1.55%)
Apr 10, 2013 16.00 16.95 15.99 16.80 10,104 +0.85(+5.33%)
Apr 09, 2013 15.91 15.96 15.75 15.95 9,820 +0.07(+0.44%)
Apr 08, 2013 15.82 15.93 15.72 15.88 6,566 +0.14(+0.89%)
Apr 05, 2013 15.54 15.96 15.52 15.74 3,877 -0.02(-0.13%)
Apr 04, 2013 15.66 15.88 15.66 15.76 3,325 +0.03(+0.19%)
Apr 03, 2013 16.11 16.23 15.66 15.73 10,256 -0.14(-0.88%)
Apr 02, 2013 15.93 16.02 15.59 15.87 7,835 +0.05(+0.32%)
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.