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

Delta Apparel (NY: DLA )

1.880 -0.930 (-33.10%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 9.315 9.346 9.250 9.330 1,244 +0.01(+0.11%)
Jan 29, 2015 9.460 9.460 9.230 9.320 1,337 +0.07(+0.76%)
Jan 28, 2015 9.260 9.260 9.225 9.250 3,537 -0.00(-0.01%)
Jan 27, 2015 9.251 9.251 9.251 9.251 304 -0.17(-1.79%)
Jan 26, 2015 9.380 9.490 9.250 9.420 15,578 -0.07(-0.74%)
Jan 23, 2015 9.450 9.620 9.310 9.490 4,815 +0.04(+0.42%)
Jan 22, 2015 9.340 9.483 9.340 9.450 14,830 -0.02(-0.21%)
Jan 21, 2015 9.500 9.550 9.450 9.470 15,609 -0.04(-0.42%)
Jan 20, 2015 9.650 9.650 9.430 9.510 9,802 -0.24(-2.46%)
Jan 16, 2015 9.680 9.780 9.550 9.750 5,902 +0.18(+1.88%)
Jan 15, 2015 9.910 9.910 9.560 9.570 2,832 -0.15(-1.54%)
Jan 14, 2015 9.720 9.800 9.561 9.720 5,988 +0.01(+0.10%)
Jan 13, 2015 9.680 9.720 9.630 9.710 2,214 +0.02(+0.21%)
Jan 12, 2015 9.570 9.710 9.550 9.690 4,633 -0.02(-0.21%)
Jan 09, 2015 9.530 9.710 9.530 9.710 1,670 +0.10(+1.04%)
Jan 08, 2015 9.700 9.700 9.610 9.610 2,858 -0.11(-1.13%)
Jan 07, 2015 9.700 9.790 9.600 9.720 14,190 +0.08(+0.83%)
Jan 06, 2015 9.760 9.870 9.630 9.640 4,865 -0.18(-1.83%)
Jan 05, 2015 9.730 9.830 9.540 9.820 7,352 -0.12(-1.21%)
Jan 02, 2015 9.940 9.950 9.720 9.940 18,610 -0.24(-2.36%)
Dec 31, 2014 10.05 10.18 10.18 10.18 27,900 +0.05(+0.49%)
Dec 30, 2014 10.00 10.33 10.00 10.13 3,738 +0.14(+1.40%)
Dec 29, 2014 10.24 10.24 9.990 9.990 21,000 -0.41(-3.94%)
Dec 26, 2014 10.16 10.45 9.980 10.40 5,731 +0.16(+1.56%)
Dec 24, 2014 9.970 10.24 10.24 10.24 6,400 +0.22(+2.20%)
Dec 23, 2014 9.960 10.17 9.940 10.02 4,384 +0.05(+0.50%)
Dec 22, 2014 9.950 10.24 9.950 9.970 19,145 +0.26(+2.68%)
Dec 19, 2014 9.970 10.20 9.710 9.710 10,125 -0.39(-3.86%)
Dec 18, 2014 9.860 10.50 9.820 10.10 59,103 +0.10(+1.00%)
Dec 17, 2014 9.850 10.10 9.829 10.00 13,804 +0.05(+0.50%)
Dec 16, 2014 9.970 9.990 9.813 9.950 7,293 +0.00(+0.00%)
Dec 15, 2014 9.900 10.00 9.830 9.950 8,552 -0.05(-0.50%)
Dec 12, 2014 9.850 10.34 9.850 10.00 122,164 +0.00(+0.00%)
Dec 11, 2014 10.00 10.00 9.760 10.00 6,848 +0.00(+0.00%)
Dec 10, 2014 10.00 10.00 9.930 10.00 7,276 +0.03(+0.30%)
Dec 09, 2014 10.10 10.17 9.900 9.970 27,267 -0.25(-2.45%)
Dec 08, 2014 10.35 10.41 10.15 10.22 35,074 -0.22(-2.11%)
Dec 05, 2014 10.12 10.49 10.12 10.44 36,458 -0.08(-0.76%)
Dec 04, 2014 10.83 10.84 10.52 10.52 14,347 -0.16(-1.50%)
Dec 03, 2014 10.65 10.72 10.65 10.68 2,733 -0.02(-0.19%)
Dec 02, 2014 10.71 10.71 10.69 10.70 10,748 -0.03(-0.30%)
Dec 01, 2014 10.75 10.79 10.72 10.73 10,236 -0.05(-0.45%)
Nov 28, 2014 10.80 10.80 10.72 10.78 3,031 +0.12(+1.14%)
Nov 26, 2014 10.66 10.66 10.66 10.66 2,800 +0.14(+1.32%)
Nov 25, 2014 10.67 10.69 10.52 10.52 2,057 -0.16(-1.50%)
Nov 24, 2014 10.83 11.00 10.64 10.68 8,315 -0.07(-0.65%)
Nov 21, 2014 10.69 10.75 10.64 10.75 3,866 +0.00(+0.00%)
Nov 20, 2014 10.64 10.82 10.60 10.75 11,308 +0.25(+2.38%)
Nov 19, 2014 10.45 10.57 10.45 10.50 5,652 -0.01(-0.10%)
Nov 18, 2014 10.61 10.63 10.50 10.51 4,992 -0.01(-0.12%)
Nov 17, 2014 10.50 10.66 10.46 10.52 9,237 +0.02(+0.22%)
Nov 14, 2014 10.45 10.56 10.45 10.50 9,522 +0.05(+0.48%)
Nov 13, 2014 10.50 10.50 10.37 10.45 4,401 -0.10(-0.95%)
Nov 12, 2014 10.49 10.55 10.14 10.55 22,359 +0.13(+1.25%)
Nov 11, 2014 10.45 10.56 10.00 10.42 19,171 +0.09(+0.87%)
Nov 10, 2014 10.26 10.40 10.25 10.33 1,969 +0.19(+1.87%)
Nov 07, 2014 10.16 10.37 10.05 10.14 7,811 -0.19(-1.84%)
Nov 06, 2014 10.40 10.49 10.21 10.33 4,091 -0.10(-0.96%)
Nov 05, 2014 10.00 10.43 10.00 10.43 1,852 +0.48(+4.82%)
Nov 04, 2014 10.09 10.22 9.910 9.950 3,155 +0.09(+0.91%)
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.