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 (%)
Mar 31, 2008
6.000
6.040
5.900
6.040
9,200
+0.00(+0.00%)
Mar 28, 2008
6.100
6.190
6.040
6.040
5,900
-0.16(-2.58%)
Mar 27, 2008
6.400
6.450
6.200
6.200
12,997
-0.10(-1.59%)
Mar 26, 2008
6.470
6.470
6.270
6.300
16,900
-0.20(-3.08%)
Mar 25, 2008
6.850
6.850
6.450
6.500
21,500
-0.49(-7.01%)
Mar 24, 2008
7.500
7.500
6.600
6.990
39,800
-0.31(-4.25%)
Mar 21, 2008
7.880
8.000
7.300
7.300
6,601
+0.00(+0.00%)
Mar 20, 2008
7.880
8.000
7.300
7.300
6,601
-0.61(-7.71%)
Mar 19, 2008
7.930
7.930
7.910
7.910
3,200
-0.11(-1.37%)
Mar 18, 2008
8.000
8.020
8.000
8.020
300
-0.08(-0.99%)
Mar 17, 2008
8.170
8.170
8.100
8.100
600
+0.03(+0.37%)
Mar 14, 2008
8.200
8.200
8.070
8.070
800
-0.23(-2.77%)
Mar 13, 2008
8.290
8.390
8.290
8.300
2,112
+0.05(+0.61%)
Mar 12, 2008
8.300
8.450
8.190
8.250
4,000
-0.15(-1.79%)
Mar 11, 2008
8.400
8.400
8.250
8.400
2,100
-0.10(-1.18%)
Mar 10, 2008
8.550
8.550
8.410
8.500
18,800
+0.19(+2.29%)
Mar 07, 2008
8.530
8.600
8.310
8.310
1,400
-0.15(-1.77%)
Mar 06, 2008
8.700
8.700
8.460
8.460
2,400
-0.32(-3.64%)
Mar 05, 2008
8.600
8.780
8.450
8.780
15,200
+0.23(+2.69%)
Mar 04, 2008
8.690
8.740
8.520
8.550
6,500
-0.16(-1.84%)
Mar 03, 2008
8.880
8.950
8.710
8.710
4,800
-0.16(-1.80%)
Feb 29, 2008
8.950
8.950
8.800
8.870
1,000
+0.05(+0.57%)
Feb 28, 2008
8.910
8.910
8.790
8.820
1,400
-0.33(-3.61%)
Feb 27, 2008
8.950
9.150
8.940
9.150
1,500
+0.27(+3.04%)
Feb 26, 2008
8.690
9.000
8.660
8.880
18,600
+0.22(+2.54%)
Feb 25, 2008
8.540
8.670
8.500
8.660
4,200
+0.11(+1.29%)
Feb 22, 2008
8.400
8.720
8.330
8.550
3,400
+0.20(+2.40%)
Feb 21, 2008
8.350
8.350
8.350
8.350
231
+0.04(+0.48%)
Feb 20, 2008
8.300
8.440
8.300
8.310
1,600
+0.05(+0.61%)
Feb 19, 2008
8.250
8.260
8.200
8.260
3,800
+0.06(+0.73%)
Feb 18, 2008
8.100
8.400
8.100
8.200
0
+0.00(+0.00%)
Feb 15, 2008
8.100
8.400
8.100
8.200
10,800
-0.07(-0.85%)
Feb 14, 2008
8.260
8.350
8.160
8.270
10,400
+0.02(+0.24%)
Feb 13, 2008
8.270
8.340
8.250
8.250
22,400
+0.00(+0.00%)
Feb 12, 2008
8.250
8.290
8.250
8.250
5,200
+0.00(+0.00%)
Feb 11, 2008
8.310
8.370
8.250
8.250
6,700
-0.05(-0.60%)
Feb 08, 2008
8.410
8.410
8.300
8.300
1,700
-0.06(-0.72%)
Feb 07, 2008
8.600
8.600
8.360
8.360
8,200
-0.14(-1.65%)
Feb 06, 2008
8.510
8.590
8.500
8.500
6,600
-0.02(-0.23%)
Feb 05, 2008
8.750
8.850
8.450
8.520
22,342
-0.13(-1.50%)
Feb 04, 2008
8.860
8.900
8.650
8.650
3,300
-0.25(-2.81%)
Feb 01, 2008
8.900
8.940
8.850
8.900
1,400
-0.03(-0.34%)
Jan 31, 2008
8.950
9.020
8.800
8.930
5,900
-0.12(-1.33%)
Jan 30, 2008
9.150
9.240
9.000
9.050
21,400
+0.01(+0.11%)
Jan 29, 2008
8.580
9.340
8.580
9.040
12,800
+0.54(+6.35%)
Jan 28, 2008
8.020
8.650
8.000
8.500
29,500
+0.32(+3.91%)
Jan 25, 2008
6.490
8.220
6.490
8.180
35,700
+1.06(+14.89%)
Jan 24, 2008
6.910
7.120
6.910
7.120
3,200
+0.25(+3.64%)
Jan 23, 2008
6.700
7.010
6.600
6.870
10,600
+0.07(+1.03%)
Jan 22, 2008
6.260
7.040
6.260
6.800
8,000
-0.08(-1.16%)
Jan 21, 2008
6.900
6.930
6.860
6.880
0
+0.00(+0.00%)
Jan 18, 2008
6.900
6.930
6.860
6.880
9,600
+0.15(+2.23%)
Jan 17, 2008
6.820
6.960
6.590
6.730
4,100
-0.27(-3.86%)
Jan 16, 2008
7.310
7.330
6.850
7.000
11,400
-0.26(-3.58%)
Jan 15, 2008
7.580
7.710
6.650
7.260
18,100
+0.47(+6.92%)
Jan 14, 2008
6.780
6.850
6.770
6.790
2,800
+0.01(+0.15%)
Jan 11, 2008
6.760
6.800
6.500
6.780
6,400
+0.02(+0.30%)
Jan 10, 2008
6.760
6.950
6.700
6.760
6,300
-0.01(-0.15%)
Jan 09, 2008
6.750
6.810
6.750
6.770
1,600
+0.00(+0.00%)
Jan 08, 2008
6.760
6.850
6.710
6.770
4,200
+0.01(+0.15%)
Jan 07, 2008
6.750
6.780
6.700
6.760
13,700
-0.08(-1.17%)
Jan 04, 2008
7.130
7.130
6.760
6.840
31,800
-0.16(-2.29%)
Jan 03, 2008
7.180
7.180
6.950
7.000
26,200
-0.10(-1.41%)
Jan 02, 2008
7.140
7.250
7.100
7.100
11,300
-0.02(-0.28%)
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
.