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 30, 2004 6.088 6.088 6.088 6.088 800 +0.03(+0.41%)
Jun 29, 2004 5.862 6.200 5.862 6.062 15,600 +0.22(+3.72%)
Jun 28, 2004 5.787 5.845 5.787 5.845 2,000 +0.08(+1.43%)
Jun 25, 2004 5.750 5.763 5.750 5.763 400 -0.01(-0.22%)
Jun 24, 2004 5.763 5.775 5.763 5.775 800 +0.04(+0.65%)
Jun 23, 2004 5.737 5.737 5.737 5.737 3,200 +0.03(+0.53%)
Jun 22, 2004 5.707 5.707 5.707 5.707 0 +0.00(+0.00%)
Jun 21, 2004 5.692 5.707 5.692 5.707 800 -0.02(-0.31%)
Jun 18, 2004 5.713 5.725 5.713 5.725 400 +0.02(+0.44%)
Jun 17, 2004 5.700 5.700 5.700 5.700 400 -0.02(-0.44%)
Jun 16, 2004 5.713 5.725 5.713 5.725 800 -0.03(-0.43%)
Jun 15, 2004 5.650 5.750 5.650 5.750 7,600 +0.12(+2.13%)
Jun 14, 2004 5.625 5.630 5.625 5.630 600 +0.04(+0.76%)
Jun 10, 2004 5.588 5.588 5.588 5.588 800 +0.00(+0.00%)
Jun 09, 2004 5.588 5.588 5.588 5.588 600 +0.00(+0.00%)
Jun 08, 2004 5.575 5.588 5.575 5.588 400 +0.01(+0.22%)
Jun 07, 2004 5.575 5.575 5.575 5.575 0 +0.00(+0.00%)
Jun 04, 2004 5.575 5.575 5.575 5.575 200 -0.01(-0.27%)
Jun 03, 2004 5.590 5.590 5.590 5.590 0 +0.00(+0.00%)
Jun 02, 2004 5.600 5.622 5.590 5.590 800 -0.05(-0.84%)
Jun 01, 2004 5.612 5.638 5.600 5.638 4,600 -0.01(-0.13%)
May 28, 2004 5.645 5.645 5.645 5.645 200 +0.00(+0.04%)
May 27, 2004 5.650 5.650 5.643 5.643 400 +0.00(+0.09%)
May 26, 2004 5.763 5.763 5.638 5.638 10,400 -0.12(-2.17%)
May 25, 2004 5.750 5.763 5.750 5.763 400 -0.01(-0.13%)
May 24, 2004 5.770 5.770 5.770 5.770 1,400 +0.00(+0.00%)
May 21, 2004 5.737 5.787 5.737 5.770 6,600 +0.03(+0.61%)
May 20, 2004 5.695 5.735 5.695 5.735 5,800 +0.06(+1.10%)
May 19, 2004 5.688 5.700 5.662 5.673 1,200 -0.04(-0.70%)
May 18, 2004 5.713 5.713 5.713 5.713 400 +0.00(+0.00%)
May 17, 2004 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
May 14, 2004 5.787 5.787 5.713 5.713 4,000 -0.12(-2.14%)
May 13, 2004 5.838 5.838 5.838 5.838 2,200 +0.01(+0.21%)
May 12, 2004 5.827 5.850 5.787 5.825 11,000 -0.00(-0.04%)
May 11, 2004 5.850 5.850 5.827 5.827 800 -0.02(-0.38%)
May 10, 2004 5.650 5.888 5.650 5.850 16,800 +0.21(+3.72%)
May 07, 2004 5.650 5.650 5.640 5.640 800 +0.00(+0.04%)
May 06, 2004 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
May 05, 2004 5.688 5.688 5.638 5.638 1,400 -0.05(-0.88%)
May 04, 2004 5.600 5.688 5.600 5.688 3,400 +0.11(+1.93%)
May 03, 2004 5.575 5.600 5.562 5.580 3,000 -0.03(-0.58%)
Apr 30, 2004 5.565 5.612 5.562 5.612 7,000 +0.12(+2.09%)
Apr 29, 2004 5.275 5.600 5.275 5.497 23,000 +0.35(+6.90%)
Apr 28, 2004 5.143 5.143 5.143 5.143 0 +0.00(+0.00%)
Apr 27, 2004 5.135 5.143 5.135 5.143 600 +0.03(+0.59%)
Apr 26, 2004 5.088 5.112 5.088 5.112 400 +0.01(+0.25%)
Apr 23, 2004 5.100 5.100 5.100 5.100 200 +0.01(+0.25%)
Apr 22, 2004 5.100 5.100 5.050 5.088 2,000 -0.03(-0.59%)
Apr 21, 2004 5.338 5.338 5.117 5.117 9,000 -0.20(-3.67%)
Apr 20, 2004 5.250 5.312 5.250 5.312 2,200 +0.06(+1.19%)
Apr 19, 2004 5.250 5.250 5.250 5.250 200 +0.03(+0.48%)
Apr 16, 2004 5.250 5.250 5.213 5.225 2,800 -0.08(-1.42%)
Apr 15, 2004 5.275 5.300 5.275 5.300 1,000 +0.05(+0.95%)
Apr 14, 2004 5.175 5.250 5.175 5.250 1,600 +0.05(+0.96%)
Apr 13, 2004 5.062 5.200 5.062 5.200 7,400 +0.16(+3.23%)
Apr 12, 2004 5.037 5.037 5.037 5.037 1,400 -0.03(-0.49%)
Apr 08, 2004 5.013 5.062 5.013 5.062 1,200 +0.04(+0.75%)
Apr 07, 2004 5.025 5.025 5.025 5.025 800 +0.01(+0.25%)
Apr 06, 2004 5.013 5.013 5.005 5.013 1,400 +0.00(+0.00%)
Apr 05, 2004 5.008 5.013 5.008 5.013 1,000 +0.02(+0.40%)
Apr 02, 2004 4.987 4.992 4.987 4.992 600 -0.01(-0.15%)
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.