Deltic Timber Corporation Historical Stock Prices

DEL 
$68.19
*  
0.76
1.13%
Get DEL Alerts
*Delayed - data as of Aug. 21, 2014 14:07 ET  -  Find a broker to begin trading DEL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DEL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:07  67.69  68.38  67.05  68.19 13,503
08/20/2014 67.67 67.8 66.41 67.43 24,136
08/19/2014 67.21 68.44 67.21 67.83 20,528
08/18/2014 66.64 67.38 66.52 67.36 25,097
08/15/2014 65.87 66.55 64.49 66.4 41,739
08/14/2014 65.25 65.33 64.83 65.28 15,099
08/13/2014 65.1 65.61 64.48 64.74 27,616
08/12/2014 65.8 66.06 64.97 65.56 26,348
08/11/2014 64.89 66.18 64.89 65.89 28,456
08/08/2014 63.47 64.86 63.29 64.75 29,037
08/07/2014 63.71 64.13 63.33 63.57 21,518
08/06/2014 62.29 63.99 62.284 63.7 37,919
08/05/2014 62.19 62.45 61.75 62.15 35,355
08/04/2014 61.96 62.745 61.05 62.33 53,965
08/01/2014 61.27 62.22 61.27 61.86 40,748
07/31/2014 60.81 61.2299 60.52 61.1 29,419
07/30/2014 60.6 61.45 60.23 61.45 25,222
07/29/2014 60.33 60.69 60.02 60.32 30,195
07/28/2014 60.5 60.5 59.99 60.09 42,071
07/25/2014 59.8 60.8 59.8 60.53 35,892
07/24/2014 60.9 61.492 59.9 60.29 62,780
07/23/2014 60.18 60.98 59.82 60.5 29,279
07/22/2014 60.5 60.5 59.91 60.16 78,688
07/21/2014 60.32 60.52 59.85 60.13 34,492
07/18/2014 60.01 60.76 59.95 60.59 44,740
07/17/2014 59.54 60.44 59.53 60.15 86,592
07/16/2014 60.15 60.15 59.204 60.03 56,675
07/15/2014 60.15 60.25 59.57 59.96 51,618
07/14/2014 60 60.36 59.88 59.96 29,848
07/11/2014 58.87 59.5699 58.58 59.5 69,346
07/10/2014 58.39 59.41 58.39 59.1 100,287
07/09/2014 58.54 59.22 58.25 59.21 49,614
07/08/2014 58.85 58.96 58.05 58.53 91,199
07/07/2014 60.49 60.49 58.78 58.98 53,635
07/03/2014 60.69 61.37 60.3 60.58 21,855
07/02/2014 60.28 60.56 59.77 60.25 39,565
07/01/2014 60.4 61.365 60.15 60.51 51,687
06/30/2014 60.88 60.88 59.71 60.42 60,316
06/27/2014 59.8 61.06 59.625 60.95 64,901
06/26/2014 60.39 60.39 59.34 60.03 31,498
06/25/2014 59.42 60.36 59.42 60.2 52,395
06/24/2014 59.5 60.79 59.43 59.61 42,877
06/23/2014 60.06 60.2661 59.09 59.47 38,695
06/20/2014 60.37 60.38 59.61 60.25 76,430
06/19/2014 60.07 60.48 59.66 60.15 31,035
06/18/2014 59.945 60.3 59.18 59.79 48,906
06/17/2014 60.54 60.85 59.925 60.06 47,060
06/16/2014 60.33 60.86 59.79 60.72 55,206
06/13/2014 60.99 60.99 60 60.33 63,049
06/12/2014 61.19 61.6 60.17 60.61 33,822
06/11/2014 62.47 62.51 60.5 61.58 38,197
06/10/2014 62.1 62.98 61.22 62.72 37,423
06/09/2014 62.02 62.95 61.41 62.6 28,560
06/06/2014 61.69 62.75 61.52 62.05 37,405
06/05/2014 59.77 61.8 59.28 61.61 34,684
06/04/2014 59.27 60.11 58.99 59.79 24,272
06/03/2014 59.99 59.99 59.21 59.63 63,088
06/02/2014 61.19 62.53 60 60.03 30,823
05/30/2014 61.54 61.76 60.55 61.26 18,152
05/29/2014 61.54 61.7999 60.83 61.28 19,531
05/28/2014 61.49 61.78 61.11 61.42 16,907
05/27/2014 61.3 62.09 60.888 62 14,207
05/23/2014 60.62 60.97 60.35 60.8 37,304
05/22/2014 60.73 60.83 60.18 60.35 22,389
05/21/2014 60.4 60.75 60.05 60.57 19,541
05/20/2014 61.06 61.06 60 60.41 51,990
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?