Skip to main content

Delta Apparel (NY: DLA )

2.990 +0.020 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.86 14.00 13.86 13.98 12,991 +0.12(+0.87%)
Dec 28, 2012 13.90 14.00 13.84 13.86 20,997 -0.03(-0.22%)
Dec 27, 2012 13.92 13.97 13.75 13.89 9,277 -0.01(-0.07%)
Dec 26, 2012 13.95 14.00 13.84 13.90 13,060 -0.07(-0.50%)
Dec 24, 2012 13.89 13.97 13.86 13.97 2,475 -0.02(-0.14%)
Dec 21, 2012 14.06 14.06 13.81 13.99 52,514 -0.02(-0.14%)
Dec 20, 2012 14.00 14.08 13.97 14.01 14,435 -0.04(-0.28%)
Dec 19, 2012 13.99 14.06 13.97 14.05 21,623 +0.05(+0.36%)
Dec 18, 2012 14.05 14.15 13.92 14.00 41,340 -0.07(-0.50%)
Dec 17, 2012 14.00 14.07 14.00 14.07 14,737 +0.02(+0.14%)
Dec 14, 2012 13.83 14.05 13.80 14.05 15,208 +0.12(+0.86%)
Dec 13, 2012 14.02 14.02 13.80 13.93 10,652 -0.04(-0.29%)
Dec 12, 2012 14.13 14.13 13.95 13.97 27,984 -0.10(-0.71%)
Dec 11, 2012 14.04 14.07 13.88 14.07 18,706 +0.13(+0.93%)
Dec 10, 2012 14.05 14.05 13.89 13.94 7,314 -0.06(-0.43%)
Dec 07, 2012 14.26 14.26 13.90 14.00 11,596 -0.17(-1.20%)
Dec 06, 2012 14.37 14.37 14.13 14.17 8,700 -0.16(-1.12%)
Dec 05, 2012 14.35 14.37 14.27 14.33 7,657 +0.07(+0.49%)
Dec 04, 2012 14.61 14.61 14.18 14.26 58,144 -0.25(-1.72%)
Nov 30, 2012 14.56 14.60 14.37 14.51 10,381 -0.04(-0.27%)
Nov 29, 2012 14.59 14.62 14.51 14.55 17,251 -0.01(-0.07%)
Nov 28, 2012 14.31 14.78 14.31 14.56 13,926 +0.08(+0.55%)
Nov 27, 2012 14.42 14.56 14.33 14.48 10,706 -0.08(-0.55%)
Nov 26, 2012 14.57 14.66 14.17 14.56 22,026 +0.00(+0.00%)
Nov 23, 2012 14.79 14.79 14.41 14.56 26,792 -0.56(-3.70%)
Nov 21, 2012 14.79 15.12 14.56 15.12 19,841 +0.56(+3.85%)
Nov 20, 2012 14.58 14.65 14.54 14.56 17,733 +0.00(+0.00%)
Nov 19, 2012 14.56 14.60 14.43 14.56 9,618 +0.12(+0.83%)
Nov 16, 2012 14.12 14.56 14.09 14.44 19,902 +0.30(+2.12%)
Nov 15, 2012 14.34 14.34 14.14 14.14 6,007 -0.12(-0.84%)
Nov 14, 2012 14.29 14.40 14.26 14.26 12,382 -0.15(-1.04%)
Nov 13, 2012 14.49 14.49 14.34 14.41 2,657 -0.09(-0.62%)
Nov 12, 2012 14.86 14.86 14.31 14.50 10,790 -0.44(-2.95%)
Nov 09, 2012 14.73 15.13 14.73 14.94 6,789 +0.21(+1.43%)
Nov 08, 2012 14.46 15.05 14.25 14.73 14,030 -0.06(-0.41%)
Nov 07, 2012 15.15 15.15 14.74 14.79 15,108 -0.50(-3.27%)
Nov 06, 2012 15.28 15.30 15.08 15.29 4,270 +0.12(+0.79%)
Nov 05, 2012 14.89 15.24 14.87 15.17 6,463 +0.33(+2.22%)
Nov 02, 2012 15.34 15.50 14.84 14.84 9,891 -0.61(-3.95%)
Nov 01, 2012 15.25 15.49 15.10 15.45 37,503 +0.31(+2.05%)
Oct 31, 2012 14.71 15.14 14.71 15.14 29,648 +0.48(+3.27%)
Oct 26, 2012 14.41 14.66 14.66 14.66 16,600 +0.41(+2.88%)
Oct 25, 2012 14.27 14.30 14.25 14.25 3,331 -0.02(-0.14%)
Oct 24, 2012 14.44 14.44 14.25 14.27 3,088 +0.12(+0.85%)
Oct 23, 2012 14.21 14.39 14.15 14.15 8,709 -0.18(-1.26%)
Oct 19, 2012 14.17 14.41 14.12 14.33 36,050 +0.05(+0.35%)
Oct 18, 2012 14.68 14.68 14.28 14.28 41,493 -0.45(-3.05%)
Oct 17, 2012 14.42 14.81 14.42 14.73 6,413 +0.27(+1.87%)
Oct 16, 2012 14.46 14.57 14.02 14.46 17,257 +0.02(+0.14%)
Oct 15, 2012 14.62 14.81 14.29 14.44 12,373 -0.18(-1.23%)
Oct 12, 2012 14.86 14.88 14.62 14.62 9,551 -0.28(-1.88%)
Oct 11, 2012 14.82 15.17 14.82 14.90 23,053 +0.21(+1.43%)
Oct 10, 2012 14.67 14.86 14.52 14.69 40,478 -0.06(-0.41%)
Oct 09, 2012 15.01 15.01 14.51 14.75 13,249 -0.22(-1.47%)
Oct 08, 2012 15.71 15.71 14.80 14.97 19,233 -0.74(-4.71%)
Oct 05, 2012 15.22 15.78 15.22 15.71 7,869 +0.49(+3.22%)
Oct 04, 2012 15.04 15.22 14.95 15.22 13,487 +0.17(+1.13%)
Oct 03, 2012 14.96 15.18 14.90 15.05 23,208 +0.06(+0.40%)
Oct 02, 2012 14.65 15.31 14.44 14.99 21,465 +0.36(+2.46%)
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.