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 (%)
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%)
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%)
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
.