Delta Apparel (NY: DLA )

29.01 USD +0.49 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 28.55 29.40 28.09 29.01 16,882 +0.49(+1.72%)
Dec 03, 2021 29.35 29.94 28.00 28.52 21,237 -1.01(-3.42%)
Dec 02, 2021 29.55 29.55 29.05 29.53 12,978 -0.55(-1.83%)
Dec 01, 2021 30.21 30.77 29.48 30.08 20,122 +0.64(+2.17%)
Nov 30, 2021 30.70 31.55 30.11 29.44 13,869 -0.82(-2.71%)
Nov 29, 2021 29.45 31.36 27.69 30.26 37,671 +0.47(+1.58%)
Nov 26, 2021 30.13 30.13 28.48 29.79 12,013 -0.48(-1.59%)
Nov 24, 2021 29.60 30.50 29.48 30.27 9,845 +0.87(+2.96%)
Nov 23, 2021 29.42 29.99 29.15 29.40 20,284 -0.37(-1.24%)
Nov 22, 2021 30.39 30.39 29.02 29.77 23,446 -0.24(-0.80%)
Nov 19, 2021 28.00 30.36 27.19 30.01 58,337 +2.06(+7.37%)
Nov 18, 2021 27.82 27.96 27.55 27.95 17,879 +0.23(+0.83%)
Nov 17, 2021 27.73 27.75 27.05 27.72 9,818 +0.46(+1.69%)
Nov 16, 2021 27.37 27.70 26.94 27.26 8,203 +0.06(+0.22%)
Nov 15, 2021 27.05 27.25 26.97 27.20 6,407 +0.01(+0.04%)
Nov 12, 2021 27.51 27.51 26.91 27.19 9,699 -0.18(-0.66%)
Nov 11, 2021 27.07 27.41 26.73 27.37 15,800 +0.35(+1.30%)
Nov 10, 2021 26.97 27.54 27.02 8,850 -0.10(-0.37%)
Nov 09, 2021 27.68 27.94 26.99 27.12 7,750 -0.82(-2.93%)
Nov 08, 2021 27.80 27.99 27.04 27.94 8,388 +0.34(+1.23%)
Nov 05, 2021 27.21 27.60 27.08 27.60 10,023 +0.41(+1.51%)
Nov 04, 2021 26.99 27.19 26.76 27.19 3,250 -0.04(-0.15%)
Nov 03, 2021 26.78 27.30 26.75 27.23 2,966 -0.20(-0.73%)
Nov 02, 2021 26.91 27.43 25.16 27.43 11,446 +0.72(+2.70%)
Nov 01, 2021 26.97 27.65 26.16 26.71 12,240 -0.14(-0.52%)
Oct 29, 2021 27.47 27.69 26.32 26.85 11,453 -0.18(-0.67%)
Oct 28, 2021 27.03 27.76 26.99 27.03 29,358 +0.02(+0.07%)
Oct 27, 2021 25.13 28.00 25.00 27.01 131,584 +2.23(+9.00%)
Oct 26, 2021 24.38 24.78 24.78 9,676 +0.29(+1.18%)
Oct 25, 2021 25.32 25.32 24.49 24.49 13,368 -0.78(-3.09%)
Oct 22, 2021 25.07 25.59 25.07 25.27 8,399 -0.23(-0.89%)
Oct 21, 2021 25.42 25.85 25.42 25.50 4,673 -0.11(-0.43%)
Oct 20, 2021 25.41 25.83 25.08 25.61 4,230 +0.10(+0.39%)
Oct 19, 2021 25.50 25.84 25.46 25.51 12,524 -0.22(-0.86%)
Oct 18, 2021 25.74 25.95 25.00 25.73 9,061 -0.06(-0.23%)
Oct 15, 2021 26.27 26.36 25.75 25.79 5,626 +0.05(+0.19%)
Oct 14, 2021 26.45 26.57 25.74 25.74 7,838 -0.27(-1.04%)
Oct 13, 2021 26.50 26.73 25.93 26.01 7,396 -0.14(-0.54%)
Oct 12, 2021 26.03 26.22 25.66 26.15 16,259 -0.15(-0.57%)
Oct 11, 2021 26.05 26.33 25.21 26.30 11,975 +0.01(+0.04%)
Oct 08, 2021 26.37 27.05 26.07 26.29 10,341 -0.05(-0.19%)
Oct 07, 2021 27.05 27.40 26.34 26.34 10,823 -0.76(-2.80%)
Oct 06, 2021 27.15 27.57 26.61 27.10 17,089 -0.49(-1.78%)
Oct 05, 2021 27.61 27.65 27.25 27.59 14,446 +0.14(+0.51%)
Oct 04, 2021 27.85 27.90 27.28 27.45 3,561 +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.