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

Delta Apparel (NY: DLA )

2.785 +0.185 (+7.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 7, 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 30, 2009 10.26 10.50 10.10 10.48 2,148 +0.24(+2.34%)
Nov 27, 2009 10.36 10.50 10.00 10.24 1,750 -0.20(-1.92%)
Nov 25, 2009 10.35 10.86 10.00 10.44 7,969 -0.18(-1.69%)
Nov 24, 2009 10.90 10.90 10.50 10.62 2,900 -0.33(-3.01%)
Nov 23, 2009 10.72 10.95 10.50 10.95 3,900 -0.02(-0.18%)
Nov 20, 2009 10.88 10.97 10.75 10.97 900 -0.03(-0.27%)
Nov 19, 2009 10.86 11.10 10.86 11.00 3,200 +0.19(+1.76%)
Nov 18, 2009 10.49 10.81 10.05 10.81 5,912 +0.25(+2.37%)
Nov 17, 2009 10.45 10.60 10.45 10.56 900 -0.04(-0.38%)
Nov 16, 2009 10.52 10.75 10.52 10.60 2,736 -0.15(-1.40%)
Nov 13, 2009 11.16 11.00 10.64 10.75 5,100 -0.41(-3.67%)
Nov 12, 2009 11.00 11.16 10.81 11.16 4,345 +0.16(+1.45%)
Nov 11, 2009 10.91 11.00 10.90 11.00 2,700 -0.21(-1.87%)
Nov 10, 2009 11.00 11.21 10.93 11.21 1,761 +0.01(+0.09%)
Nov 09, 2009 10.90 11.38 10.90 11.20 4,420 -0.19(-1.67%)
Nov 06, 2009 11.49 11.49 11.10 11.39 2,900 +0.09(+0.80%)
Nov 05, 2009 10.58 11.30 10.58 11.30 4,050 +0.96(+9.28%)
Nov 04, 2009 9.650 10.75 9.650 10.34 11,501 +0.89(+9.42%)
Nov 03, 2009 9.100 9.450 8.280 9.450 7,600 +0.15(+1.61%)
Nov 02, 2009 8.930 9.790 8.860 9.300 12,399 +0.46(+5.20%)
Oct 30, 2009 8.830 9.020 8.830 8.840 2,053 -0.06(-0.67%)
Oct 29, 2009 9.180 9.180 8.900 8.900 23,560 -0.22(-2.41%)
Oct 28, 2009 9.410 9.410 9.030 9.120 11,314 -0.43(-4.50%)
Oct 27, 2009 9.590 9.650 9.280 9.550 8,545 +0.45(+4.95%)
Oct 26, 2009 9.790 9.800 9.100 9.100 12,242 -0.55(-5.70%)
Oct 23, 2009 9.710 10.00 9.607 9.650 89,829 +1.88(+24.20%)
Oct 22, 2009 7.600 7.860 7.600 7.770 29,909 +0.15(+1.97%)
Oct 21, 2009 7.809 7.809 7.520 7.620 2,828 -0.01(-0.13%)
Oct 20, 2009 7.730 7.740 7.630 7.630 11,669 -0.10(-1.29%)
Oct 19, 2009 7.850 7.946 7.730 7.730 5,157 +0.00(+0.00%)
Oct 16, 2009 7.530 7.730 7.530 7.730 554 +0.05(+0.65%)
Oct 15, 2009 7.750 7.800 7.660 7.680 13,606 -0.06(-0.78%)
Oct 14, 2009 7.720 7.740 7.715 7.740 1,300 +0.03(+0.39%)
Oct 13, 2009 7.690 7.710 7.600 7.710 10,693 +0.04(+0.52%)
Oct 12, 2009 7.680 7.680 7.670 7.670 1,000 +0.00(+0.06%)
Oct 09, 2009 7.665 7.665 7.665 7.665 300 -0.08(-1.09%)
Oct 08, 2009 7.750 7.750 7.750 7.750 300 +0.09(+1.17%)
Oct 07, 2009 7.670 7.750 7.650 7.660 3,000 -0.02(-0.26%)
Oct 06, 2009 7.770 7.950 7.680 7.680 4,943 -0.10(-1.29%)
Oct 05, 2009 7.750 7.900 7.750 7.780 12,482 -0.07(-0.89%)
Oct 02, 2009 7.860 7.860 7.850 7.850 2,599 -0.06(-0.76%)
Oct 01, 2009 8.000 8.000 7.820 7.910 1,000 -0.09(-1.12%)
Sep 30, 2009 8.020 8.020 8.000 8.000 800 +0.00(+0.00%)
Sep 29, 2009 8.150 8.150 8.000 8.000 7,547 -0.13(-1.56%)
Sep 25, 2009 8.110 8.127 8.127 8.127 700 +0.01(+0.08%)
Sep 24, 2009 8.150 8.150 8.071 8.120 4,000 -0.14(-1.70%)
Sep 23, 2009 8.400 8.400 8.261 8.261 1,300 +0.04(+0.49%)
Sep 22, 2009 8.310 8.320 8.210 8.220 600 -0.12(-1.44%)
Sep 21, 2009 8.370 8.400 8.310 8.340 3,022 -0.39(-4.47%)
Sep 18, 2009 7.900 8.730 7.840 8.730 10,600 +0.74(+9.26%)
Sep 17, 2009 8.000 8.000 7.990 7.990 3,600 -0.01(-0.13%)
Sep 16, 2009 8.210 8.215 8.000 8.000 13,800 -0.23(-2.79%)
Sep 15, 2009 8.050 8.240 8.050 8.230 3,113 +0.14(+1.73%)
Sep 14, 2009 8.290 8.290 8.083 8.090 4,987 -0.02(-0.25%)
Sep 11, 2009 8.160 8.260 8.110 8.110 1,798 -0.05(-0.61%)
Sep 10, 2009 8.250 8.250 8.160 8.160 1,701 -0.08(-0.97%)
Sep 09, 2009 8.210 8.240 8.008 8.240 800 +0.04(+0.49%)
Sep 08, 2009 8.170 8.260 8.170 8.200 904 -0.13(-1.56%)
Sep 03, 2009 8.360 8.330 8.330 8.330 8,200 -0.02(-0.24%)
Sep 02, 2009 8.400 8.400 8.350 8.350 1,000 -0.09(-1.07%)
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.