Deltic Timber Corporation Historical Stock Prices

DEL 
$61.99
*  
0.84
1.37%
Get DEL Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading DEL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.25  62.15  61  61.99 31,050
09/02/2015 61.5 62.15 61 61.99 31,150
09/01/2015 61.2 61.97 60.77 61.15 40,039
08/31/2015 61.93 62.32 61.705 62.11 30,929
08/28/2015 61.06 62.05 61.06 61.98 32,050
08/27/2015 60.64 61.57 58.7301 61.23 95,547
08/26/2015 60.12 60.46 58.58 60.07 61,207
08/25/2015 62.73 63.26 59.05 59.11 58,327
08/24/2015 61.6 62.75 60.96 61.77 76,543
08/21/2015 62.82 63.56 61.58 62.94 50,243
08/20/2015 64.3 65.39 63.74 63.78 47,743
08/19/2015 64.9 65.93 64.04 65.03 27,784
08/18/2015 64.96 65.58 63.96 64.99 24,432
08/17/2015 64.819 65.3 64.43 64.97 427,680
08/14/2015 63.72 64.75 63.72 64.6 31,085
08/13/2015 64.25 64.25 63.62 63.95 41,877
08/12/2015 64.23 64.77 63.64 64.33 18,503
08/11/2015 64.53 65.05 64.2 64.72 23,236
08/10/2015 64.72 65.66 64.443 64.91 32,058
08/07/2015 65.2 65.29 64.08 64.54 29,835
08/06/2015 65.68 65.765 64.28 65.58 45,799
08/05/2015 67.08 67.08 65.46 65.67 61,237
08/04/2015 66.1 67.329 65.62 65.86 49,279
08/03/2015 64.81 66.22 63.844 66.11 38,951
07/31/2015 64.26 65.47 64.1 64.9 30,893
07/30/2015 63.71 64.54 63.48 63.9 31,182
07/29/2015 63.79 64.59 63.68 63.78 31,655
07/28/2015 64.32 65.13 63.66 64.04 76,281
07/27/2015 63.86 64.79 63.4 64.26 141,597
07/24/2015 63.85 64.77 62.99 64.31 56,974
07/23/2015 67.44 67.44 63.23 64.11 53,409
07/22/2015 68.27 68.95 67.82 67.94 20,858
07/21/2015 69.55 69.55 67.98 68.38 26,132
07/20/2015 69 69.83 68.88 69.47 32,480
07/17/2015 68.94 69.05 67.73 68.78 46,383
07/16/2015 67.67 69.13 67.67 68.72 29,068
07/15/2015 68 68.83 67.41 67.51 22,698
07/14/2015 67.52 69.01 67.15 68.09 59,954
07/13/2015 67.44 68.14 66.82 67.44 52,389
07/10/2015 65.99 66.91 64.93 66.64 43,243
07/09/2015 66.4 66.4 65.52 65.65 29,437
07/08/2015 67.89 68.12 65.48 66.09 40,947
07/07/2015 67.82 68.61 66.77 68.21 37,942
07/06/2015 69.05 69.23 67.26 67.83 21,795
07/02/2015 68.55 69.92 68.3 69.16 31,511
07/01/2015 68.06 68.84 67.355 68.29 27,616
06/30/2015 67.68 68.55 67.14 67.64 33,745
06/29/2015 69.07 69.53 67.28 67.64 29,544
06/26/2015 69.12 70.29 68.75 69 70,511
06/25/2015 67.71 69.07 67.29 68.83 34,409
06/24/2015 67.68 67.95 66.87 67.67 25,920
06/23/2015 67.68 67.68 67.02 67.4 23,580
06/22/2015 67.97 67.97 66.72 67.77 32,378
06/19/2015 68 68 67.56 67.91 46,775
06/18/2015 66.47 68 66.47 68 40,087
06/17/2015 67 67.76 67 67.53 16,583
06/16/2015 66.83 67.36 65.984 66.92 17,646
06/15/2015 66.54 67.33 66.166 66.95 23,174
06/12/2015 67.03 67.36 66.88 67.27 14,524
06/11/2015 65.83 67.16 65.83 67.01 19,732
06/10/2015 65.11 66.22 65.1 66.04 33,794
06/09/2015 64.04 64.96 64.04 64.65 15,387
06/08/2015 64.77 65.53 64.26 64.59 17,932
06/05/2015 64.29 65.395 63.83 65.1 33,564
06/04/2015 63.76 64.322 63.52 64.09 19,853
06/03/2015 64.36 64.52 63.86 64.18 24,703
06/02/2015 64.07 64.61 63.735 64.16 19,618
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?