Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Apparel
(NY:
DLA
)
1.180
-0.040 (-3.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.