Deltic Timber Corporation (DEL)
NYSE: DEL
· Real-Time Price · USD
93.28
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2018 | 97.86 | 98.55 | 93.06 | 93.28 | 93.28 | -5.25% | 2,106,724 |
| Feb 16, 2018 | 96.78 | 98.70 | 96.78 | 98.45 | 98.45 | 1.83% | 81,644 |
| Feb 15, 2018 | 97.95 | 98.24 | 96.14 | 96.68 | 96.68 | -0.57% | 225,083 |
| Feb 14, 2018 | 92.60 | 97.81 | 92.01 | 97.23 | 97.23 | 4.26% | 96,080 |
| Feb 13, 2018 | 90.95 | 93.49 | 90.63 | 93.26 | 93.26 | 2.31% | 63,850 |
| Feb 12, 2018 | 88.87 | 91.27 | 88.18 | 91.15 | 91.15 | 2.89% | 160,739 |
| Feb 9, 2018 | 88.86 | 89.92 | 86.82 | 88.59 | 88.59 | 0.59% | 145,189 |
| Feb 8, 2018 | 89.59 | 90.22 | 87.98 | 88.07 | 88.07 | -1.61% | 126,761 |
| Feb 7, 2018 | 90.74 | 91.12 | 89.16 | 89.51 | 89.51 | -1.69% | 242,523 |
| Feb 6, 2018 | 89.60 | 91.64 | 88.57 | 91.05 | 91.05 | 0.47% | 240,266 |
| Feb 5, 2018 | 92.67 | 93.88 | 90.62 | 90.62 | 90.62 | -2.84% | 158,459 |
| Feb 2, 2018 | 94.10 | 94.38 | 92.64 | 93.27 | 93.27 | -1.59% | 128,769 |
| Feb 1, 2018 | 94.31 | 95.38 | 93.68 | 94.78 | 94.78 | 0.28% | 158,711 |
| Jan 31, 2018 | 97.08 | 97.40 | 94.34 | 94.52 | 94.52 | -2.32% | 217,298 |
| Jan 30, 2018 | 98.06 | 99.72 | 96.76 | 96.76 | 96.76 | -1.94% | 131,445 |
| Jan 29, 2018 | 100.00 | 100.04 | 98.25 | 98.67 | 98.67 | -1.50% | 62,212 |
| Jan 26, 2018 | 99.98 | 100.35 | 98.51 | 100.17 | 100.17 | 0.56% | 83,252 |
| Jan 25, 2018 | 98.56 | 99.61 | 96.98 | 99.61 | 99.61 | 1.47% | 190,735 |
| Jan 24, 2018 | 94.95 | 98.70 | 94.80 | 98.17 | 98.17 | 3.70% | 158,478 |
| Jan 23, 2018 | 93.60 | 94.67 | 92.54 | 94.67 | 94.67 | 1.26% | 119,738 |