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

Delta Apparel (NY: DLA )

1.840 -0.970 (-34.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
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%)
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.