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

Delta Apparel (NY: DLA )

2.640 +0.090 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2020 13.60 13.60 12.51 12.88 46,396 -0.14(-1.08%)
Apr 29, 2020 11.89 13.62 11.30 13.02 87,397 +1.79(+15.94%)
Apr 28, 2020 10.64 11.30 10.42 11.23 64,228 +0.95(+9.24%)
Apr 27, 2020 9.130 10.65 9.130 10.28 62,516 +0.93(+9.95%)
Apr 24, 2020 9.420 9.485 9.000 9.350 18,000 +0.31(+3.43%)
Apr 23, 2020 9.400 9.740 9.000 9.040 32,569 -0.41(-4.34%)
Apr 22, 2020 9.920 9.999 9.360 9.450 25,945 -0.07(-0.74%)
Apr 21, 2020 10.40 10.50 9.440 9.520 38,439 -1.00(-9.51%)
Apr 20, 2020 10.74 11.20 10.31 10.52 47,560 -0.30(-2.77%)
Apr 17, 2020 10.22 11.30 10.22 10.82 56,000 +1.48(+15.85%)
Apr 16, 2020 10.41 10.60 9.260 9.340 28,090 -1.02(-9.85%)
Apr 15, 2020 10.95 10.95 10.17 10.36 32,104 -0.58(-5.30%)
Apr 14, 2020 10.69 11.25 10.50 10.94 56,887 +0.87(+8.64%)
Apr 13, 2020 11.20 11.36 9.540 10.07 41,202 -0.71(-6.59%)
Apr 09, 2020 10.25 10.94 10.01 10.78 37,700 +0.82(+8.23%)
Apr 08, 2020 9.300 10.19 9.110 9.960 40,228 +0.66(+7.10%)
Apr 07, 2020 9.980 10.10 9.070 9.300 71,965 -0.20(-2.11%)
Apr 06, 2020 8.930 9.700 8.930 9.500 21,742 +0.75(+8.57%)
Apr 03, 2020 9.330 9.900 7.532 8.750 64,100 -0.54(-5.81%)
Apr 02, 2020 9.890 9.890 8.735 9.290 44,607 -0.20(-2.11%)
Apr 01, 2020 9.770 9.770 9.090 9.490 29,049 -0.92(-8.84%)
Mar 31, 2020 11.29 11.33 9.630 10.41 32,330 -1.08(-9.40%)
Mar 30, 2020 10.73 11.64 10.33 11.49 29,809 +0.28(+2.50%)
Mar 27, 2020 12.38 12.38 11.11 11.21 23,600 -1.47(-11.59%)
Mar 26, 2020 11.14 12.69 11.10 12.68 47,385 +0.71(+5.93%)
Mar 25, 2020 11.01 12.60 10.40 11.97 47,390 +1.49(+14.22%)
Mar 24, 2020 10.19 10.53 9.895 10.48 39,759 +1.12(+11.97%)
Mar 23, 2020 9.060 10.08 8.690 9.360 44,018 +0.39(+4.35%)
Mar 20, 2020 8.710 10.20 8.450 8.970 68,800 +0.00(+0.00%)
Mar 19, 2020 8.670 9.500 8.350 8.970 35,342 +0.68(+8.20%)
Mar 18, 2020 10.92 10.92 7.700 8.290 30,211 -2.63(-24.08%)
Mar 17, 2020 10.98 11.38 10.10 10.92 43,493 +0.66(+6.43%)
Mar 16, 2020 12.29 12.29 10.06 10.26 33,079 -2.13(-17.19%)
Mar 13, 2020 12.00 12.94 11.25 12.39 35,600 +1.11(+9.84%)
Mar 12, 2020 13.65 14.88 10.78 11.28 51,423 -3.39(-23.11%)
Mar 11, 2020 15.42 15.77 14.51 14.67 36,863 -0.79(-5.11%)
Mar 10, 2020 15.95 16.78 15.30 15.46 58,585 -0.43(-2.71%)
Mar 09, 2020 17.24 18.01 15.10 15.89 36,432 -1.94(-10.88%)
Mar 06, 2020 18.55 19.88 17.76 17.83 37,900 -1.10(-5.81%)
Mar 05, 2020 19.63 20.03 18.51 18.93 13,113 -0.80(-4.05%)
Mar 04, 2020 19.21 20.25 19.21 19.73 15,790 +0.54(+2.81%)
Mar 03, 2020 19.87 21.17 18.68 19.19 23,505 -0.66(-3.32%)
Mar 02, 2020 19.88 20.06 19.35 19.85 26,812 +0.09(+0.46%)
Feb 28, 2020 19.99 21.76 19.36 19.76 19,400 -0.25(-1.25%)
Feb 27, 2020 20.17 20.39 19.81 20.01 28,500 -0.99(-4.71%)
Feb 26, 2020 21.48 22.57 21.00 21.00 11,911 -0.77(-3.54%)
Feb 25, 2020 22.21 22.99 21.51 21.77 21,713 -0.34(-1.54%)
Feb 24, 2020 22.11 22.25 21.61 22.11 16,666 -0.11(-0.50%)
Feb 21, 2020 22.34 22.34 22.00 22.22 43,100 -0.08(-0.36%)
Feb 20, 2020 22.50 22.64 22.15 22.30 21,686 -0.58(-2.53%)
Feb 19, 2020 22.90 23.94 22.77 22.88 16,219 -0.47(-2.01%)
Feb 18, 2020 22.31 23.40 22.31 23.35 20,840 +0.04(+0.17%)
Feb 14, 2020 23.40 23.63 22.72 23.31 7,200 +0.23(+1.00%)
Feb 13, 2020 22.56 23.52 22.56 23.08 10,330 +0.52(+2.30%)
Feb 12, 2020 22.50 23.25 22.49 22.56 42,999 +0.06(+0.27%)
Feb 11, 2020 23.13 23.33 22.18 22.50 22,400 -0.51(-2.22%)
Feb 10, 2020 24.51 25.11 23.01 23.01 9,347 -1.87(-7.52%)
Feb 07, 2020 26.84 27.11 24.88 24.88 13,200 -1.50(-5.69%)
Feb 06, 2020 27.98 28.05 26.38 26.38 16,701 -0.99(-3.62%)
Feb 05, 2020 27.60 28.48 27.37 27.37 9,816 -0.53(-1.90%)
Feb 04, 2020 27.00 28.24 26.94 27.90 21,965 +3.60(+14.81%)
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.