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 30, 2016 20.73 20.73 20.73 0 +0.16(+0.78%)
Dec 29, 2016 20.70 20.75 20.05 20.57 82,934 +0.18(+0.88%)
Dec 28, 2016 20.93 20.93 20.32 20.39 26,071 -0.16(-0.78%)
Dec 27, 2016 19.94 20.70 19.94 20.55 21,933 +0.33(+1.63%)
Dec 23, 2016 20.22 20.22 20.22 0 +0.42(+2.12%)
Dec 22, 2016 20.47 20.50 19.80 19.80 30,449 -0.35(-1.74%)
Dec 21, 2016 20.52 20.52 19.71 20.15 35,159 +0.06(+0.30%)
Dec 20, 2016 19.87 20.53 19.47 20.09 45,909 +0.36(+1.82%)
Dec 19, 2016 19.81 20.36 19.47 19.73 27,346 -0.31(-1.55%)
Dec 16, 2016 19.45 20.17 19.21 20.04 85,638 +0.66(+3.41%)
Dec 15, 2016 19.71 19.95 19.27 19.38 21,377 -0.43(-2.17%)
Dec 14, 2016 19.58 19.81 19.10 19.81 12,309 +0.12(+0.61%)
Dec 13, 2016 19.38 20.37 19.38 19.69 10,718 -0.01(-0.05%)
Dec 12, 2016 20.66 20.66 19.50 19.70 23,495 -1.07(-5.15%)
Dec 09, 2016 21.32 21.32 20.70 20.77 24,428 -0.39(-1.84%)
Dec 08, 2016 21.32 21.36 20.73 21.16 28,822 -0.11(-0.52%)
Dec 07, 2016 21.28 21.64 21.22 21.27 29,396 +0.14(+0.66%)
Dec 06, 2016 21.30 21.43 20.65 21.13 21,955 -0.22(-1.03%)
Dec 05, 2016 21.46 21.70 20.99 21.35 30,149 -0.04(-0.19%)
Dec 02, 2016 21.30 21.93 21.30 21.39 66,077 +0.24(+1.13%)
Dec 01, 2016 20.65 21.15 19.90 21.15 33,925 +0.74(+3.63%)
Nov 30, 2016 20.03 20.61 19.50 20.41 40,387 +0.49(+2.46%)
Nov 29, 2016 20.73 20.83 19.62 19.92 30,997 -0.73(-3.54%)
Nov 28, 2016 20.66 20.74 20.24 20.65 48,502 -0.22(-1.05%)
Nov 25, 2016 20.65 20.92 20.50 20.87 64,735 +0.16(+0.77%)
Nov 23, 2016 20.71 20.71 20.71 0 +0.27(+1.32%)
Nov 22, 2016 19.70 20.47 19.05 20.44 24,805 +0.71(+3.60%)
Nov 21, 2016 19.80 19.82 19.42 19.73 17,550 +0.10(+0.51%)
Nov 18, 2016 19.67 20.02 19.28 19.63 31,332 +0.06(+0.31%)
Nov 17, 2016 19.15 19.90 19.15 19.57 17,700 +0.47(+2.46%)
Nov 16, 2016 18.45 19.26 18.44 19.10 33,235 +0.52(+2.80%)
Nov 15, 2016 19.30 19.30 18.46 18.58 16,951 -0.93(-4.77%)
Nov 14, 2016 18.89 19.75 18.25 19.51 35,068 +0.71(+3.78%)
Nov 11, 2016 17.08 18.80 17.08 18.80 61,801 +1.55(+8.99%)
Nov 10, 2016 16.41 17.45 16.22 17.25 60,059 +0.91(+5.57%)
Nov 09, 2016 15.40 16.37 15.27 16.34 17,055 +0.66(+4.21%)
Nov 08, 2016 15.89 15.89 15.30 15.68 7,351 +0.18(+1.16%)
Nov 07, 2016 15.88 15.95 15.32 15.50 14,095 +0.07(+0.45%)
Nov 04, 2016 15.29 15.77 15.22 15.43 18,792 +0.12(+0.78%)
Nov 03, 2016 15.84 16.00 15.25 15.31 20,311 -0.50(-3.16%)
Nov 02, 2016 16.44 16.77 15.71 15.81 30,128 -0.69(-4.18%)
Nov 01, 2016 16.34 16.60 15.69 16.50 41,366 +0.00(+0.00%)
Oct 31, 2016 16.55 16.67 15.79 16.50 26,141 +0.03(+0.18%)
Oct 28, 2016 15.20 16.50 15.10 16.47 38,676 +1.56(+10.46%)
Oct 27, 2016 15.14 15.18 14.85 14.91 54,963 -0.19(-1.26%)
Oct 26, 2016 15.20 15.38 15.10 15.10 14,976 -0.17(-1.11%)
Oct 25, 2016 15.48 15.53 15.20 15.27 29,576 -0.32(-2.05%)
Oct 24, 2016 16.37 16.44 15.48 15.59 31,560 -0.57(-3.53%)
Oct 21, 2016 15.81 16.43 15.56 16.16 72,383 +0.17(+1.06%)
Oct 20, 2016 15.33 16.11 15.33 15.99 27,580 +0.44(+2.83%)
Oct 19, 2016 15.22 15.63 15.22 15.55 41,704 +0.39(+2.57%)
Oct 18, 2016 15.66 15.66 15.13 15.16 19,306 -0.40(-2.57%)
Oct 17, 2016 15.45 15.71 15.27 15.56 19,376 +0.01(+0.06%)
Oct 14, 2016 15.67 15.67 15.19 15.55 22,885 -0.05(-0.32%)
Oct 13, 2016 15.55 15.79 15.43 15.60 44,280 -0.13(-0.83%)
Oct 12, 2016 15.12 15.80 15.12 15.73 18,393 +0.66(+4.38%)
Oct 11, 2016 15.22 15.30 14.89 15.07 41,788 -0.27(-1.76%)
Oct 10, 2016 15.23 15.45 15.11 15.34 17,402 +0.11(+0.72%)
Oct 07, 2016 15.22 15.36 15.10 15.23 16,537 +0.03(+0.20%)
Oct 06, 2016 15.53 15.75 15.06 15.20 40,788 -0.28(-1.81%)
Oct 05, 2016 15.97 16.09 15.47 15.48 29,762 -0.25(-1.59%)
Oct 04, 2016 16.12 16.29 15.70 15.73 41,893 -0.41(-2.54%)
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.