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

Delta Apparel (NY: DLA )

1.705 -0.175 (-9.31%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2002 3.825 3.862 3.825 3.850 1,000 -0.01(-0.32%)
Dec 30, 2002 3.862 3.862 3.862 3.862 600 +0.04(+0.98%)
Dec 27, 2002 3.922 3.922 3.825 3.825 7,400 -0.08(-2.11%)
Dec 26, 2002 3.900 3.920 3.875 3.908 4,000 +0.04(+1.10%)
Dec 24, 2002 3.865 3.865 3.865 3.865 200 -0.01(-0.26%)
Dec 23, 2002 3.862 3.922 3.862 3.875 2,400 +0.01(+0.32%)
Dec 20, 2002 3.875 3.913 3.862 3.862 4,400 +0.01(+0.32%)
Dec 19, 2002 3.900 3.917 3.850 3.850 1,000 -0.07(-1.72%)
Dec 18, 2002 3.900 3.917 3.900 3.917 3,200 +0.02(+0.45%)
Dec 17, 2002 3.865 3.900 3.865 3.900 1,600 +0.00(+0.00%)
Dec 16, 2002 3.775 3.900 3.775 3.900 6,400 +0.16(+4.35%)
Dec 13, 2002 3.590 3.737 3.590 3.737 5,600 +0.15(+4.33%)
Dec 12, 2002 3.583 3.583 3.583 3.583 0 +0.00(+0.00%)
Dec 11, 2002 3.583 3.583 3.583 3.583 200 +0.00(+0.00%)
Dec 10, 2002 3.583 3.583 3.583 3.583 400 +0.00(+0.00%)
Dec 09, 2002 3.638 3.638 3.583 3.583 5,600 -0.09(-2.45%)
Dec 06, 2002 3.678 3.700 3.672 3.672 2,800 +0.01(+0.27%)
Dec 05, 2002 3.663 3.663 3.663 3.663 0 +0.00(+0.00%)
Dec 04, 2002 3.650 3.663 3.650 3.663 600 -0.05(-1.35%)
Dec 03, 2002 3.745 3.745 3.712 3.712 1,000 -0.03(-0.87%)
Dec 02, 2002 3.737 3.750 3.712 3.745 14,600 +0.06(+1.56%)
Nov 29, 2002 3.612 3.688 3.612 3.688 3,800 +0.11(+3.00%)
Nov 27, 2002 3.550 3.580 3.550 3.580 1,800 +0.02(+0.49%)
Nov 26, 2002 3.562 3.562 3.562 3.562 200 -0.02(-0.49%)
Nov 25, 2002 3.580 3.583 3.555 3.580 10,000 +0.04(+1.06%)
Nov 22, 2002 3.538 3.542 3.538 3.542 800 -0.04(-1.12%)
Nov 21, 2002 3.513 3.600 3.500 3.583 13,600 +0.06(+1.63%)
Nov 20, 2002 3.525 3.525 3.525 3.525 400 +0.00(+0.00%)
Nov 19, 2002 3.500 3.538 3.500 3.525 5,000 +0.04(+1.08%)
Nov 18, 2002 3.450 3.487 3.450 3.487 2,000 +0.01(+0.36%)
Nov 15, 2002 3.475 3.475 3.475 3.475 400 +0.01(+0.22%)
Nov 14, 2002 3.467 3.467 3.467 3.467 0 +0.00(+0.00%)
Nov 13, 2002 3.475 3.475 3.467 3.467 2,200 -0.02(-0.57%)
Nov 12, 2002 3.438 3.487 3.438 3.487 3,600 +0.05(+1.45%)
Nov 11, 2002 3.438 3.438 3.438 3.438 2,600 -0.04(-1.08%)
Nov 08, 2002 3.475 3.475 3.475 3.475 3,000 -0.04(-1.21%)
Nov 07, 2002 3.487 3.518 3.487 3.518 4,400 +0.07(+1.96%)
Nov 06, 2002 3.450 3.450 3.450 3.450 4,000 +0.01(+0.36%)
Nov 05, 2002 3.438 3.438 3.438 3.438 1,200 +0.00(+0.00%)
Nov 04, 2002 3.438 3.438 3.438 3.438 16,200 +0.00(+0.00%)
Nov 01, 2002 3.462 3.462 3.438 3.438 3,800 -0.06(-1.79%)
Oct 31, 2002 3.487 3.502 3.487 3.500 2,400 +0.06(+1.82%)
Oct 30, 2002 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Oct 29, 2002 3.438 3.438 3.438 3.438 800 +0.00(+0.15%)
Oct 28, 2002 3.350 3.433 3.325 3.433 6,000 +0.07(+2.08%)
Oct 25, 2002 3.375 3.375 3.362 3.362 3,000 +0.00(+0.00%)
Oct 24, 2002 3.375 3.375 3.350 3.362 3,400 -0.05(-1.47%)
Oct 23, 2002 3.388 3.413 3.325 3.413 9,800 +0.00(+0.00%)
Oct 22, 2002 3.500 3.500 3.413 3.413 11,200 -0.17(-4.88%)
Oct 21, 2002 3.500 3.587 3.500 3.587 8,800 +0.09(+2.50%)
Oct 18, 2002 3.500 3.500 3.500 3.500 17,600 +0.00(+0.00%)
Oct 17, 2002 3.520 3.520 3.500 3.500 4,000 +0.00(+0.00%)
Oct 16, 2002 3.525 3.525 3.500 3.500 5,800 +0.00(+0.00%)
Oct 15, 2002 3.442 3.500 3.442 3.500 155,000 +0.09(+2.56%)
Oct 14, 2002 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Oct 11, 2002 3.375 3.413 3.375 3.413 2,200 +0.06(+1.87%)
Oct 10, 2002 3.325 3.350 3.325 3.350 140,000 +0.02(+0.75%)
Oct 09, 2002 3.362 3.362 3.325 3.325 32,800 -0.08(-2.35%)
Oct 08, 2002 3.478 3.478 3.375 3.405 10,800 -0.07(-2.01%)
Oct 07, 2002 3.500 3.500 3.475 3.475 6,400 -0.02(-0.71%)
Oct 04, 2002 3.500 3.500 3.500 3.500 180,000 +0.00(+0.00%)
Oct 03, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 02, 2002 3.500 3.500 3.500 3.500 10,000 +0.00(+0.00%)
Oct 01, 2002 3.505 3.513 3.500 3.500 12,200 -0.00(-0.14%)
Sep 30, 2002 3.562 3.562 3.505 3.505 16,200 -0.04(-1.27%)
Sep 27, 2002 3.550 3.550 3.550 3.550 1,600 +0.03(+0.85%)
Sep 26, 2002 3.520 3.520 3.520 3.520 1,600 +0.03(+0.93%)
Sep 25, 2002 3.542 3.542 3.487 3.487 48,000 -0.06(-1.55%)
Sep 24, 2002 3.562 3.562 3.538 3.542 4,000 -0.08(-2.28%)
Sep 23, 2002 3.625 3.630 3.625 3.625 12,200 +0.00(+0.00%)
Sep 19, 2002 3.625 3.625 3.625 3.625 1,600 +0.00(+0.00%)
Sep 18, 2002 3.631 3.644 3.625 3.625 8,400 +0.01(+0.35%)
Sep 17, 2002 3.638 3.638 3.612 3.612 12,000 -0.03(-0.69%)
Sep 16, 2002 3.627 3.638 3.627 3.638 2,800 +0.00(+0.00%)
Sep 13, 2002 3.612 3.638 3.612 3.638 240,000 +0.04(+1.04%)
Sep 12, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 11, 2002 3.600 3.600 3.600 3.600 40,000 -0.01(-0.35%)
Sep 10, 2002 3.663 3.663 3.606 3.612 12,000 -0.08(-2.03%)
Sep 09, 2002 3.719 3.719 3.675 3.688 8,000 -0.03(-0.84%)
Sep 06, 2002 3.800 3.800 3.719 3.719 10,400 -0.08(-2.14%)
Sep 05, 2002 3.694 3.800 3.681 3.800 46,800 +0.12(+3.40%)
Sep 04, 2002 3.663 3.675 3.650 3.675 21,600 +0.01(+0.34%)
Sep 03, 2002 3.638 3.663 3.638 3.663 5,600 +0.03(+0.86%)
Aug 30, 2002 3.612 3.631 3.611 3.631 720,000 +0.02(+0.52%)
Aug 29, 2002 3.625 3.625 3.606 3.612 10,000 -0.04(-1.03%)
Aug 28, 2002 3.663 3.681 3.650 3.650 8,400 -0.03(-0.85%)
Aug 27, 2002 3.656 3.694 3.644 3.681 12,000 +0.02(+0.68%)
Aug 26, 2002 3.656 3.656 3.656 3.656 5,600 +0.00(+0.00%)
Aug 23, 2002 3.650 3.656 3.650 3.656 2,400 +0.03(+0.86%)
Aug 22, 2002 3.583 3.625 3.583 3.625 4,000 +0.04(+1.19%)
Aug 21, 2002 3.723 3.723 3.500 3.583 95,200 -0.14(-3.66%)
Aug 20, 2002 3.337 3.737 3.337 3.719 52,800 +0.49(+15.09%)
Aug 16, 2002 3.231 3.231 3.231 3.231 800 +0.01(+0.39%)
Aug 15, 2002 3.219 3.219 3.219 3.219 400 +0.03(+0.98%)
Aug 14, 2002 3.094 3.188 3.094 3.188 22,800 +0.12(+4.08%)
Aug 13, 2002 3.013 3.062 3.013 3.062 16,000 +0.04(+1.45%)
Aug 12, 2002 2.987 3.019 2.987 3.019 6,800 +0.09(+2.99%)
Aug 07, 2002 2.919 2.931 2.919 2.931 3,600 -0.01(-0.21%)
Aug 06, 2002 2.875 2.938 2.875 2.938 4,800 +0.04(+1.29%)
Aug 05, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Aug 02, 2002 2.875 2.919 2.875 2.900 6,400 +0.04(+1.31%)
Aug 01, 2002 2.913 2.913 2.862 2.862 4,800 -0.05(-1.72%)
Jul 31, 2002 2.931 2.931 2.913 2.913 2,000 +0.00(+0.00%)
Jul 30, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jul 29, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Jul 26, 2002 2.919 2.919 2.913 2.913 2,000 -0.02(-0.85%)
Jul 25, 2002 2.987 2.987 2.938 2.938 3,200 -0.04(-1.26%)
Jul 24, 2002 3.019 3.038 2.975 2.975 16,000 -0.04(-1.45%)
Jul 23, 2002 3.019 3.019 3.019 3.019 0 +0.00(+0.00%)
Jul 22, 2002 3.031 3.031 3.019 3.019 4,800 -0.05(-1.67%)
Jul 19, 2002 3.095 3.096 3.070 3.070 31,200 -0.05(-1.44%)
Jul 17, 2002 3.150 3.150 3.115 3.115 22,000 -0.20(-6.14%)
Jul 12, 2002 3.320 3.320 3.319 3.319 2,000 +0.01(+0.19%)
Jul 11, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Jul 10, 2002 3.319 3.331 3.312 3.312 4,400 +0.01(+0.34%)
Jul 09, 2002 3.350 3.356 3.301 3.301 7,600 -0.05(-1.57%)
Jul 08, 2002 3.354 3.354 3.354 3.354 400 +0.02(+0.49%)
Jul 05, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Jul 04, 2002 3.337 3.337 3.337 3.337 120,000 +0.00(+0.00%)
Jul 03, 2002 3.337 3.337 3.337 3.337 2,400 +0.01(+0.34%)
Jul 02, 2002 3.326 3.326 3.326 3.326 800 -0.03(-0.89%)
Jul 01, 2002 3.356 3.356 3.356 3.356 0 +0.00(+0.00%)
Jun 28, 2002 3.356 3.356 3.356 3.356 1,200 +0.01(+0.41%)
Jun 27, 2002 3.342 3.342 3.342 3.342 0 +0.00(+0.00%)
Jun 26, 2002 3.331 3.342 3.331 3.342 2,400 -0.01(-0.41%)
Jun 25, 2002 3.356 3.356 3.356 3.356 0 +0.01(+0.37%)
Jun 21, 2002 3.356 3.356 3.344 3.344 2,800 -0.03(-0.93%)
Jun 20, 2002 3.406 3.406 3.375 3.375 1,200 -0.03(-0.92%)
Jun 19, 2002 3.325 3.406 3.325 3.406 12,400 +0.09(+2.83%)
Jun 18, 2002 3.306 3.312 3.306 3.312 4,000 +0.02(+0.76%)
Jun 17, 2002 3.288 3.288 3.288 3.288 2,000 -0.02(-0.75%)
Jun 14, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Jun 12, 2002 3.350 3.350 3.312 3.312 20,400 -0.02(-0.75%)
Jun 11, 2002 3.337 3.337 3.337 3.337 800 -0.03(-0.93%)
Jun 10, 2002 3.369 3.369 3.369 3.369 400 +0.01(+0.37%)
Jun 07, 2002 3.356 3.356 3.356 3.356 400 -0.02(-0.56%)
Jun 06, 2002 3.388 3.388 3.362 3.375 200,000 -0.04(-1.10%)
Jun 05, 2002 3.413 3.413 3.413 3.413 0 -0.04(-1.09%)
May 31, 2002 3.451 3.451 3.450 3.450 1,600 -0.02(-0.54%)
May 28, 2002 3.469 3.469 3.469 3.469 800 +0.00(+0.14%)
May 27, 2002 3.481 3.481 3.464 3.464 800 +0.00(+0.00%)
May 24, 2002 3.481 3.481 3.464 3.464 800 -0.02(-0.65%)
May 23, 2002 3.469 3.486 3.469 3.486 1,600 +0.01(+0.36%)
May 22, 2002 3.450 3.474 3.450 3.474 80,000 +0.04(+1.05%)
May 21, 2002 3.438 3.438 3.438 3.438 2,000 +0.00(+0.00%)
May 20, 2002 3.400 3.438 3.400 3.438 5,200 +0.02(+0.73%)
May 17, 2002 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
May 16, 2002 3.413 3.413 3.413 3.413 1,600 +0.02(+0.74%)
May 15, 2002 3.337 3.388 3.337 3.388 4,400 +0.01(+0.41%)
May 14, 2002 3.369 3.388 3.362 3.374 3,200 +0.02(+0.71%)
May 13, 2002 3.325 3.350 3.325 3.350 2,800 +0.04(+1.09%)
May 10, 2002 3.314 3.314 3.314 3.314 2,000 +0.00(+0.00%)
May 09, 2002 3.314 3.314 3.314 3.314 0 +0.00(+0.00%)
May 08, 2002 3.312 3.325 3.312 3.314 4,400 +0.00(+0.04%)
May 07, 2002 3.312 3.312 3.312 3.312 9,200 +0.04(+1.11%)
May 06, 2002 3.264 3.281 3.263 3.276 5,600 +0.00(+0.04%)
May 03, 2002 3.256 3.275 3.256 3.275 3,200 -0.01(-0.19%)
May 02, 2002 3.225 3.281 3.225 3.281 3,600 +0.08(+2.34%)
May 01, 2002 3.188 3.206 3.188 3.206 1,200 +0.01(+0.20%)
Apr 30, 2002 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Apr 29, 2002 3.169 3.200 3.169 3.200 2,400 +0.05(+1.59%)
Apr 26, 2002 3.100 3.150 3.100 3.150 6,400 +0.06(+1.82%)
Apr 25, 2002 3.094 3.094 3.094 3.094 0 +0.00(+0.00%)
Apr 24, 2002 3.075 3.094 3.075 3.094 1,600 +0.03(+1.02%)
Apr 23, 2002 3.025 3.062 3.019 3.062 6,000 +0.08(+2.51%)
Apr 22, 2002 2.986 2.987 2.981 2.987 2,400 +0.03(+1.06%)
Apr 19, 2002 2.837 2.956 2.837 2.956 6,800 +0.14(+4.83%)
Apr 18, 2002 2.856 2.856 2.820 2.820 6,400 -0.06(-1.91%)
Apr 17, 2002 2.875 2.875 2.875 2.875 0 +0.00(+0.00%)
Apr 16, 2002 2.875 2.875 2.875 2.875 400 -0.01(-0.22%)
Apr 15, 2002 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Apr 12, 2002 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Apr 11, 2002 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Apr 10, 2002 2.862 2.881 2.862 2.881 2,000 +0.04(+1.32%)
Apr 09, 2002 2.825 2.844 2.812 2.844 2,800 +0.02(+0.66%)
Apr 08, 2002 2.825 2.825 2.825 2.825 1,200 -0.02(-0.66%)
Apr 05, 2002 2.844 2.844 2.844 2.844 400 -0.01(-0.44%)
Apr 04, 2002 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Apr 03, 2002 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Apr 02, 2002 2.856 2.856 2.856 2.856 2,000 +0.02(+0.66%)
Apr 01, 2002 2.837 2.837 2.837 2.837 0 +0.00(+0.00%)
Mar 29, 2002 2.875 2.875 2.837 2.837 5,600 +0.00(+0.00%)
Mar 28, 2002 2.875 2.875 2.837 2.837 5,600 +0.00(+0.00%)
Mar 27, 2002 2.874 2.875 2.837 2.837 4,400 -0.02(-0.87%)
Mar 26, 2002 2.862 2.862 2.862 2.862 400 -0.03(-1.08%)
Mar 25, 2002 2.875 2.894 2.875 2.894 2,400 +0.04(+1.31%)
Mar 22, 2002 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Mar 21, 2002 2.856 2.856 2.856 2.856 1,600 -0.00(-0.04%)
Mar 20, 2002 2.857 2.857 2.857 2.857 800 -0.02(-0.61%)
Mar 19, 2002 2.875 2.875 2.875 2.875 0 +0.00(+0.00%)
Mar 18, 2002 2.875 2.875 2.875 2.875 0 +0.00(+0.00%)
Mar 15, 2002 2.862 2.875 2.856 2.875 8,000 +0.03(+1.10%)
Mar 14, 2002 2.844 2.844 2.844 2.844 0 +0.00(+0.00%)
Mar 13, 2002 2.844 2.844 2.844 2.844 0 +0.00(+0.00%)
Mar 12, 2002 2.844 2.844 2.844 2.844 0 +0.00(+0.00%)
Mar 11, 2002 2.844 2.844 2.844 2.844 0 +0.00(+0.00%)
Mar 08, 2002 2.844 2.844 2.844 2.844 2,800 +0.03(+1.11%)
Mar 07, 2002 2.844 2.844 2.812 2.812 8,000 -0.05(-1.75%)
Mar 06, 2002 2.862 2.862 2.862 2.862 0 +0.00(+0.00%)
Mar 05, 2002 2.875 2.882 2.862 2.862 6,400 +0.01(+0.22%)
Mar 04, 2002 2.831 2.875 2.831 2.856 6,800 +0.06(+2.19%)
Mar 01, 2002 2.795 2.795 2.795 2.795 0 +0.00(+0.00%)
Feb 28, 2002 2.795 2.795 2.795 2.795 800 -0.02(-0.62%)
Feb 27, 2002 2.781 2.812 2.781 2.812 3,200 +0.01(+0.45%)
Feb 26, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 25, 2002 2.794 2.800 2.794 2.800 400,000 +0.04(+1.36%)
Feb 22, 2002 2.763 2.763 2.763 2.763 400 -0.01(-0.45%)
Feb 21, 2002 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Feb 20, 2002 2.775 2.775 2.775 2.775 800 -0.02(-0.67%)
Feb 19, 2002 2.794 2.794 2.794 2.794 400 +0.00(+0.00%)
Feb 18, 2002 2.794 2.794 2.794 2.794 1,200 +0.00(+0.00%)
Feb 15, 2002 2.794 2.794 2.794 2.794 1,200 +0.00(+0.04%)
Feb 14, 2002 2.792 2.792 2.792 2.792 0 +0.00(+0.00%)
Feb 13, 2002 2.750 2.792 2.750 2.792 3,600 +0.03(+1.09%)
Feb 12, 2002 2.763 2.763 2.763 2.763 1,600 -0.01(-0.45%)
Feb 11, 2002 2.788 2.788 2.775 2.775 4,000 -0.02(-0.89%)
Feb 08, 2002 2.800 2.800 2.800 2.800 5,200 -0.02(-0.67%)
Feb 07, 2002 2.819 2.819 2.819 2.819 0 +0.00(+0.00%)
Feb 06, 2002 2.819 2.819 2.819 2.819 6,000 -0.01(-0.44%)
Feb 05, 2002 2.831 2.831 2.831 2.831 1,200 +0.02(+0.67%)
Feb 04, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Feb 01, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Jan 31, 2002 2.812 2.812 2.812 2.812 0 +0.00(+0.00%)
Jan 30, 2002 2.725 2.812 2.725 2.812 8,400 +0.11(+4.17%)
Jan 29, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 28, 2002 2.700 2.700 2.700 2.700 1,600 +0.00(+0.00%)
Jan 25, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 24, 2002 2.700 2.700 2.700 2.700 1,600 +0.02(+0.70%)
Jan 23, 2002 2.681 2.681 2.681 2.681 0 +0.00(+0.00%)
Jan 22, 2002 2.681 2.681 2.681 2.681 2,000 -0.01(-0.46%)
Jan 21, 2002 2.694 2.694 2.694 2.694 3,200 +0.00(+0.00%)
Jan 18, 2002 2.694 2.694 2.694 2.694 3,200 +0.02(+0.70%)
Jan 17, 2002 2.675 2.675 2.675 2.675 1,200 +0.02(+0.71%)
Jan 16, 2002 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Jan 15, 2002 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Jan 14, 2002 2.656 2.656 2.656 2.656 2,000 +0.01(+0.47%)
Jan 11, 2002 2.644 2.644 2.644 2.644 800 +0.00(+0.00%)
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.