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

Delta Apparel (NY: DLA )

1.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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, 2009 10.99 10.86 10.86 10.86 5,000 -0.04(-0.37%)
Dec 30, 2009 11.40 11.42 10.80 10.90 1,300 -0.35(-3.11%)
Dec 29, 2009 11.34 11.34 11.25 11.25 300 -0.17(-1.49%)
Dec 28, 2009 11.50 11.80 11.00 11.42 4,817 +0.42(+3.82%)
Dec 23, 2009 11.00 11.00 11.00 11.00 0 -0.15(-1.35%)
Dec 22, 2009 11.10 11.15 10.65 11.15 5,544 +0.02(+0.18%)
Dec 21, 2009 11.30 11.30 10.94 11.13 1,440 -0.17(-1.50%)
Dec 18, 2009 10.95 11.30 10.92 11.30 1,984 +0.14(+1.25%)
Dec 17, 2009 11.50 11.85 11.00 11.16 6,600 -0.12(-1.11%)
Dec 16, 2009 11.22 11.40 11.21 11.29 5,400 +0.13(+1.21%)
Dec 15, 2009 11.06 11.15 11.05 11.15 4,200 +0.00(+0.00%)
Dec 14, 2009 11.25 11.25 10.93 11.15 3,900 +0.41(+3.82%)
Dec 11, 2009 10.75 10.75 10.74 10.74 1,200 +0.00(+0.00%)
Dec 10, 2009 10.81 10.98 10.74 10.74 2,392 -0.01(-0.10%)
Dec 09, 2009 10.70 10.78 10.70 10.75 1,600 +0.02(+0.20%)
Dec 08, 2009 10.44 10.78 10.44 10.73 1,150 +0.13(+1.23%)
Dec 07, 2009 10.51 10.60 10.19 10.60 906 +0.13(+1.24%)
Dec 04, 2009 10.25 10.48 9.600 10.47 8,445 +0.11(+1.06%)
Dec 03, 2009 10.11 10.96 10.11 10.36 2,350 +0.31(+3.08%)
Dec 02, 2009 9.700 10.20 9.600 10.05 4,426 +0.39(+4.04%)
Dec 01, 2009 10.48 10.48 9.470 9.660 25,213 -0.82(-7.82%)
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%)
Sep 01, 2009 8.590 8.590 8.440 8.440 2,093 +0.10(+1.20%)
Aug 31, 2009 8.560 8.560 8.000 8.340 5,920 -0.34(-3.92%)
Aug 28, 2009 8.780 8.920 8.470 8.680 24,275 -0.18(-2.03%)
Aug 27, 2009 9.050 9.050 8.660 8.860 4,741 -0.25(-2.74%)
Aug 26, 2009 9.150 9.150 9.070 9.110 500 +0.01(+0.10%)
Aug 25, 2009 9.060 9.130 9.060 9.101 1,300 +0.04(+0.45%)
Aug 24, 2009 9.150 9.150 9.060 9.060 1,580 -0.08(-0.88%)
Aug 21, 2009 9.000 9.150 9.000 9.140 2,057 -0.01(-0.11%)
Aug 20, 2009 9.020 9.160 9.000 9.150 1,516 +0.11(+1.22%)
Aug 19, 2009 9.210 9.230 9.040 9.040 5,000 -0.18(-1.95%)
Aug 18, 2009 9.010 9.230 8.990 9.220 3,275 +0.27(+3.02%)
Aug 17, 2009 8.990 9.000 8.840 8.950 1,500 -0.09(-0.96%)
Aug 14, 2009 8.990 9.150 8.840 9.037 49,933 +0.50(+5.82%)
Aug 13, 2009 8.590 8.590 8.540 8.540 425 -0.01(-0.12%)
Aug 12, 2009 8.550 8.570 8.549 8.550 1,000 +0.05(+0.59%)
Aug 11, 2009 8.520 8.520 8.500 8.500 300 -0.03(-0.35%)
Aug 10, 2009 8.900 8.900 8.100 8.530 4,400 -0.44(-4.93%)
Aug 07, 2009 8.500 8.980 8.500 8.973 2,526 +0.49(+5.75%)
Aug 06, 2009 8.280 8.485 8.280 8.485 1,270 +0.06(+0.77%)
Aug 05, 2009 8.430 8.430 8.420 8.420 600 +0.00(+0.00%)
Aug 04, 2009 8.420 8.420 8.420 8.420 400 +0.00(+0.00%)
Aug 03, 2009 8.430 8.450 8.300 8.420 2,004 -0.03(-0.36%)
Jul 31, 2009 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Jul 30, 2009 8.560 8.560 7.720 8.500 2,145 -0.07(-0.82%)
Jul 29, 2009 8.590 8.590 8.570 8.570 300 -0.03(-0.35%)
Jul 28, 2009 8.500 8.600 8.460 8.600 1,600 +0.00(+0.00%)
Jul 27, 2009 8.470 8.600 8.400 8.600 12,889 +0.10(+1.18%)
Jul 24, 2009 8.650 8.650 8.500 8.500 165 -0.15(-1.73%)
Jul 23, 2009 8.000 8.650 7.932 8.650 22,879 +0.71(+8.93%)
Jul 22, 2009 7.900 7.950 7.900 7.941 300 +0.24(+3.13%)
Jul 21, 2009 7.650 7.800 7.590 7.700 1,350 +0.20(+2.67%)
Jul 20, 2009 7.000 7.650 7.000 7.500 3,213 +0.50(+7.14%)
Jul 17, 2009 6.800 7.000 6.800 7.000 3,200 +0.20(+2.94%)
Jul 16, 2009 6.700 6.850 6.650 6.800 12,150 -0.02(-0.29%)
Jul 15, 2009 6.750 6.820 6.650 6.820 3,790 +0.15(+2.25%)
Jul 13, 2009 6.690 6.670 6.670 6.670 4,900 -0.04(-0.60%)
Jul 10, 2009 6.600 6.710 6.590 6.710 2,800 -0.02(-0.30%)
Jul 09, 2009 6.690 6.730 6.680 6.730 1,600 +0.05(+0.75%)
Jul 07, 2009 6.740 6.680 6.680 6.680 1,700 -0.12(-1.76%)
Jul 06, 2009 6.810 6.820 6.795 6.800 11,023 -0.07(-1.02%)
Jul 02, 2009 6.865 6.870 6.860 6.870 300 -0.02(-0.29%)
Jul 01, 2009 6.900 6.990 6.890 6.890 2,350 +0.01(+0.15%)
Jun 30, 2009 6.850 6.890 6.850 6.880 2,600 +0.04(+0.58%)
Jun 29, 2009 6.700 6.840 6.700 6.840 3,688 -0.01(-0.14%)
Jun 26, 2009 6.850 6.850 6.850 6.850 200 +0.14(+2.03%)
Jun 24, 2009 6.650 6.713 6.713 6.713 2,560 -0.14(-1.99%)
Jun 23, 2009 6.850 6.850 6.750 6.850 2,600 +0.13(+1.93%)
Jun 22, 2009 6.850 6.850 6.350 6.720 11,558 -0.22(-3.17%)
Jun 19, 2009 6.930 6.940 6.930 6.940 500 +0.06(+0.94%)
Jun 18, 2009 6.875 6.875 6.875 6.875 200 +0.05(+0.67%)
Jun 17, 2009 6.840 6.850 6.690 6.830 3,227 -0.07(-1.01%)
Jun 16, 2009 7.140 7.140 6.900 6.900 2,300 -0.24(-3.36%)
Jun 15, 2009 7.310 7.450 6.900 7.140 4,300 -0.32(-4.29%)
Jun 12, 2009 7.600 7.700 7.460 7.460 825 -0.14(-1.84%)
Jun 11, 2009 7.460 7.650 7.282 7.600 4,738 -0.01(-0.13%)
Jun 10, 2009 7.650 7.650 7.600 7.610 1,400 +0.00(+0.06%)
Jun 09, 2009 7.640 7.710 7.580 7.605 3,409 -0.05(-0.71%)
Jun 08, 2009 7.660 7.660 7.640 7.660 850 +0.01(+0.13%)
Jun 05, 2009 7.700 7.710 7.650 7.650 7,000 +0.05(+0.66%)
Jun 04, 2009 7.720 7.720 7.280 7.600 2,000 -0.12(-1.55%)
Jun 03, 2009 7.570 7.720 7.470 7.720 1,200 +0.00(+0.00%)
Jun 02, 2009 7.710 7.720 7.680 7.720 24,663 +0.01(+0.13%)
Jun 01, 2009 7.530 7.950 7.530 7.710 2,801 +0.01(+0.13%)
May 29, 2009 7.830 7.830 7.170 7.700 4,010 +0.20(+2.67%)
May 28, 2009 8.050 8.050 7.080 7.500 17,095 -1.50(-16.67%)
May 27, 2009 6.180 9.000 6.180 9.000 23,343 +2.96(+49.01%)
May 26, 2009 6.040 6.040 5.980 6.040 2,300 +0.00(+0.00%)
May 22, 2009 5.910 6.040 5.900 6.040 1,000 +0.28(+4.86%)
May 21, 2009 6.310 6.310 5.750 5.760 8,381 -0.39(-6.34%)
May 20, 2009 6.110 6.160 6.110 6.150 600 +0.04(+0.65%)
May 19, 2009 6.100 6.110 6.090 6.110 1,500 +0.01(+0.16%)
May 18, 2009 5.860 6.100 5.860 6.100 1,362 +0.39(+6.83%)
May 15, 2009 5.720 5.820 5.530 5.710 6,307 +0.00(+0.00%)
May 14, 2009 5.660 5.710 5.660 5.710 5,300 +0.01(+0.18%)
May 13, 2009 5.700 5.700 5.650 5.700 6,100 -0.05(-0.87%)
May 12, 2009 5.840 5.840 5.690 5.750 5,295 +0.13(+2.31%)
May 11, 2009 5.650 5.650 5.610 5.620 1,000 -0.08(-1.40%)
May 08, 2009 5.550 5.700 5.550 5.700 2,000 +0.10(+1.79%)
May 07, 2009 5.520 5.720 5.520 5.600 2,300 +0.05(+0.90%)
May 06, 2009 5.620 5.770 5.500 5.550 2,900 -0.07(-1.25%)
May 05, 2009 5.600 5.710 5.600 5.620 6,341 -0.02(-0.40%)
May 04, 2009 5.630 5.643 5.630 5.643 5,323 -0.36(-6.05%)
May 01, 2009 5.990 6.140 5.990 6.006 720 +0.02(+0.27%)
Apr 30, 2009 6.010 6.150 5.900 5.990 6,736 -0.21(-3.39%)
Apr 29, 2009 6.250 6.250 6.050 6.200 3,800 -0.05(-0.80%)
Apr 28, 2009 6.232 6.250 6.232 6.250 1,400 +0.11(+1.79%)
Apr 27, 2009 6.170 6.290 6.140 6.140 852 +0.06(+0.99%)
Apr 24, 2009 6.250 6.750 5.630 6.080 20,550 -0.12(-1.94%)
Apr 23, 2009 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Apr 22, 2009 5.900 6.200 5.900 6.200 5,400 +0.30(+5.08%)
Apr 21, 2009 6.000 6.000 5.830 5.900 3,890 -0.08(-1.34%)
Apr 20, 2009 5.840 6.000 5.840 5.980 5,250 +0.29(+5.10%)
Apr 17, 2009 5.300 5.690 5.300 5.690 11,550 +0.26(+4.79%)
Apr 16, 2009 5.190 5.430 5.190 5.430 3,300 +0.25(+4.83%)
Apr 15, 2009 5.150 5.180 5.150 5.180 200 +0.04(+0.78%)
Apr 14, 2009 5.090 5.140 5.090 5.140 200 +0.05(+0.98%)
Apr 13, 2009 5.000 5.090 4.920 5.090 450 +0.09(+1.80%)
Apr 09, 2009 5.000 5.000 4.990 5.000 2,900 +0.10(+2.04%)
Apr 08, 2009 4.900 4.910 4.890 4.900 3,000 +0.00(+0.00%)
Apr 07, 2009 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
Apr 06, 2009 4.900 4.900 4.900 4.900 300 -0.04(-0.81%)
Apr 02, 2009 4.480 4.940 4.940 4.940 10,800 +0.61(+14.09%)
Mar 31, 2009 4.250 4.330 4.330 4.330 17,800 +0.06(+1.41%)
Mar 30, 2009 4.350 4.350 4.250 4.270 1,800 -0.03(-0.70%)
Mar 26, 2009 4.250 4.300 4.250 4.300 5,500 -0.10(-2.27%)
Mar 25, 2009 4.250 4.410 4.250 4.400 2,600 +0.00(+0.00%)
Mar 24, 2009 4.450 4.450 4.400 4.400 700 -0.20(-4.35%)
Mar 23, 2009 4.300 4.600 4.300 4.600 5,600 +0.18(+4.07%)
Mar 20, 2009 4.420 4.420 4.420 4.420 100 +0.07(+1.61%)
Mar 19, 2009 4.200 4.350 4.200 4.350 1,700 +0.27(+6.62%)
Mar 18, 2009 4.080 4.080 4.000 4.080 3,400 +0.03(+0.74%)
Mar 17, 2009 4.050 4.100 4.040 4.050 1,200 +0.04(+1.00%)
Mar 16, 2009 3.900 4.010 3.900 4.010 300 -0.05(-1.23%)
Mar 13, 2009 3.890 4.060 4.060 4.060 0 +0.00(+0.00%)
Mar 12, 2009 3.750 4.090 3.750 4.060 4,600 +0.31(+8.27%)
Mar 11, 2009 3.750 3.750 3.750 3.750 400 +0.00(+0.00%)
Mar 10, 2009 3.650 3.750 3.530 3.750 2,262 -0.01(-0.27%)
Mar 09, 2009 3.770 3.890 3.760 3.760 2,200 -0.13(-3.34%)
Mar 05, 2009 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Mar 04, 2009 3.810 3.890 3.810 3.890 400 -0.12(-2.99%)
Mar 02, 2009 4.250 4.250 3.710 4.010 11,602 -0.24(-5.65%)
Feb 27, 2009 4.150 4.250 4.000 4.250 0 +0.00(+0.00%)
Feb 26, 2009 4.060 4.260 4.060 4.250 3,900 +0.16(+3.91%)
Feb 25, 2009 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 24, 2009 4.000 4.090 4.000 4.090 1,100 +0.09(+2.25%)
Feb 23, 2009 3.660 4.000 3.660 4.000 2,325 +0.00(+0.00%)
Feb 20, 2009 3.900 4.000 3.890 4.000 1,900 +0.00(+0.00%)
Feb 19, 2009 4.010 4.010 4.000 4.000 4,200 -0.01(-0.25%)
Feb 18, 2009 3.920 4.010 3.850 4.010 8,400 +0.20(+5.25%)
Feb 17, 2009 3.930 3.930 3.810 3.810 3,100 -0.24(-5.93%)
Feb 13, 2009 4.090 4.140 4.050 4.050 700 -0.10(-2.41%)
Feb 12, 2009 4.150 4.150 4.150 4.150 38,400 +0.00(+0.00%)
Feb 11, 2009 4.160 4.200 4.150 4.150 700 -0.15(-3.49%)
Feb 10, 2009 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 09, 2009 4.240 4.300 4.150 4.300 2,826 -0.01(-0.23%)
Feb 06, 2009 4.250 4.310 4.250 4.310 2,300 +0.06(+1.41%)
Feb 05, 2009 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 04, 2009 4.160 4.250 4.160 4.250 700 +0.06(+1.43%)
Feb 03, 2009 4.250 4.250 3.990 4.190 60,045 -0.06(-1.41%)
Feb 02, 2009 3.910 4.250 3.910 4.250 3,000 +0.45(+11.84%)
Jan 30, 2009 3.670 4.000 3.670 3.800 0 +0.28(+7.95%)
Jan 29, 2009 3.390 3.600 3.380 3.520 13,200 +0.08(+2.33%)
Jan 28, 2009 3.180 3.440 3.180 3.440 7,237 +0.29(+9.21%)
Jan 27, 2009 3.140 3.160 3.140 3.150 719 -0.04(-1.25%)
Jan 26, 2009 3.070 3.190 2.715 3.190 11,519 +0.09(+2.90%)
Jan 23, 2009 3.100 3.100 3.100 3.100 200 -0.10(-3.12%)
Jan 22, 2009 3.200 3.200 3.200 3.200 500 +0.10(+3.23%)
Jan 21, 2009 3.200 3.360 3.100 3.100 5,678 -0.01(-0.32%)
Jan 16, 2009 3.050 3.110 3.110 3.110 800 +0.16(+5.42%)
Jan 15, 2009 3.000 3.100 2.900 2.950 536,915 -0.10(-3.28%)
Jan 14, 2009 3.102 3.280 3.050 3.050 27,015 -0.15(-4.69%)
Jan 13, 2009 3.340 3.440 3.190 3.200 17,238 -0.05(-1.54%)
Jan 12, 2009 3.350 3.530 3.200 3.250 31,201 +0.17(+5.52%)
Jan 09, 2009 3.120 3.130 3.080 3.080 14,000 -0.14(-4.35%)
Jan 08, 2009 3.350 3.350 3.180 3.220 900 -0.23(-6.67%)
Jan 07, 2009 3.350 3.490 3.350 3.450 1,975 +0.05(+1.47%)
Jan 06, 2009 3.490 3.520 3.320 3.400 9,300 -0.10(-2.86%)
Jan 05, 2009 3.440 3.500 3.440 3.500 3,600 -0.04(-1.13%)
Jan 02, 2009 3.560 3.560 3.460 3.540 0 -0.17(-4.58%)
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.