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

Delta Apparel (NY: DLA )

2.520 +0.110 (+4.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 7.100 7.150 7.100 7.120 16,700 -0.03(-0.42%)
Dec 28, 2007 7.160 7.160 7.100 7.150 3,100 +0.04(+0.56%)
Dec 27, 2007 6.720 7.200 6.700 7.110 12,108 +0.25(+3.65%)
Dec 26, 2007 6.790 7.450 6.505 6.860 12,615 -0.04(-0.58%)
Dec 24, 2007 6.990 7.060 6.880 6.900 19,500 -0.04(-0.58%)
Dec 21, 2007 7.360 7.360 6.850 6.940 24,800 -0.27(-3.74%)
Dec 20, 2007 6.960 7.450 6.960 7.210 22,267 -0.19(-2.57%)
Dec 19, 2007 7.450 7.480 7.200 7.400 24,300 -0.25(-3.27%)
Dec 18, 2007 7.900 7.930 7.650 7.650 12,900 -0.29(-3.65%)
Dec 17, 2007 7.730 8.000 7.500 7.940 37,230 -0.05(-0.63%)
Dec 14, 2007 7.970 8.280 7.810 7.990 8,044 -0.17(-2.08%)
Dec 13, 2007 8.210 8.210 7.960 8.160 20,200 -0.30(-3.55%)
Dec 12, 2007 8.850 8.850 8.200 8.460 10,800 -0.34(-3.86%)
Dec 11, 2007 8.800 8.870 8.760 8.800 5,200 -0.30(-3.30%)
Dec 10, 2007 8.650 9.330 8.630 9.100 36,800 +0.41(+4.72%)
Dec 07, 2007 9.300 9.300 8.610 8.690 11,300 -0.62(-6.66%)
Dec 06, 2007 9.990 9.990 9.250 9.310 8,200 -0.56(-5.67%)
Dec 05, 2007 10.02 10.02 9.849 9.870 2,800 -0.08(-0.80%)
Dec 04, 2007 10.22 10.25 9.900 9.950 8,200 -0.24(-2.36%)
Dec 03, 2007 9.790 10.50 9.750 10.19 6,700 +0.44(+4.51%)
Nov 30, 2007 8.830 10.03 8.240 9.750 9,000 +0.74(+8.21%)
Nov 29, 2007 9.040 10.39 8.740 9.010 5,300 +0.02(+0.22%)
Nov 28, 2007 9.000 9.450 8.930 8.990 18,700 +0.01(+0.11%)
Nov 27, 2007 8.800 9.030 8.550 8.980 16,500 +0.09(+1.01%)
Nov 26, 2007 8.860 8.900 8.820 8.890 10,300 -0.11(-1.22%)
Nov 23, 2007 8.850 9.000 8.850 9.000 5,700 +0.30(+3.45%)
Nov 21, 2007 8.950 9.000 8.700 8.700 10,100 -0.29(-3.22%)
Nov 20, 2007 8.860 9.080 8.790 8.990 42,800 +0.14(+1.58%)
Nov 19, 2007 9.620 9.750 8.510 8.850 11,100 -0.77(-8.00%)
Nov 16, 2007 8.700 9.750 8.700 9.620 6,400 +1.02(+11.86%)
Nov 15, 2007 7.900 8.700 7.850 8.600 22,700 +0.70(+8.86%)
Nov 14, 2007 8.310 8.650 7.900 7.900 205,000 -0.39(-4.70%)
Nov 13, 2007 8.520 8.550 7.610 8.290 14,300 -0.16(-1.89%)
Nov 12, 2007 8.240 8.770 8.240 8.450 9,900 -0.05(-0.59%)
Nov 09, 2007 8.160 9.770 6.060 8.500 39,900 -0.47(-5.24%)
Nov 08, 2007 9.850 9.850 8.970 8.970 10,200 -0.66(-6.85%)
Nov 07, 2007 10.12 10.17 9.600 9.630 8,000 -0.29(-2.92%)
Nov 06, 2007 10.56 10.56 9.600 9.920 22,600 -0.64(-6.06%)
Nov 05, 2007 12.05 12.05 10.55 10.56 65,200 -1.45(-12.07%)
Nov 02, 2007 15.90 15.91 10.21 12.01 41,900 -4.34(-26.54%)
Nov 01, 2007 16.44 16.45 16.35 16.35 600 +0.06(+0.37%)
Oct 31, 2007 16.10 16.30 16.10 16.29 2,300 +0.04(+0.25%)
Oct 30, 2007 16.05 16.25 15.98 16.25 4,000 +0.00(+0.00%)
Oct 29, 2007 16.35 16.50 16.01 16.25 13,600 -0.25(-1.52%)
Oct 26, 2007 16.50 16.60 16.50 16.50 2,700 +0.00(+0.00%)
Oct 25, 2007 16.53 16.65 16.50 16.50 4,700 +0.00(+0.00%)
Oct 24, 2007 16.50 16.50 16.50 16.50 200 +0.00(+0.00%)
Oct 23, 2007 16.70 16.81 16.50 16.50 8,500 -0.20(-1.20%)
Oct 22, 2007 16.91 17.05 16.70 16.70 1,500 -0.30(-1.76%)
Oct 19, 2007 17.03 17.25 16.86 17.00 12,300 -0.01(-0.06%)
Oct 18, 2007 17.00 17.17 17.00 17.01 3,500 +0.01(+0.06%)
Oct 17, 2007 17.09 17.11 17.00 17.00 2,600 -0.05(-0.29%)
Oct 16, 2007 16.98 17.15 16.95 17.05 4,400 +0.06(+0.35%)
Oct 15, 2007 17.00 17.04 16.99 16.99 1,800 -0.06(-0.35%)
Oct 12, 2007 17.05 17.05 17.00 17.05 2,500 +0.05(+0.29%)
Oct 11, 2007 17.07 17.25 17.00 17.00 4,100 +0.00(+0.00%)
Oct 10, 2007 17.02 17.08 17.00 17.00 11,800 -0.03(-0.18%)
Oct 09, 2007 16.80 17.10 16.76 17.03 6,000 +0.36(+2.16%)
Oct 08, 2007 16.46 16.70 16.39 16.67 3,600 -0.04(-0.24%)
Oct 05, 2007 16.74 16.74 16.65 16.71 2,800 -0.10(-0.59%)
Oct 04, 2007 16.30 16.81 16.26 16.81 4,900 +0.33(+2.00%)
Oct 03, 2007 16.50 16.55 16.34 16.48 9,900 +0.08(+0.49%)
Oct 02, 2007 16.40 16.55 16.30 16.40 4,700 +0.07(+0.43%)
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.