Home > Quotes > DEL > Historical Prices

Deltic Timber Corporation Historical Stock Prices

DEL 
$67.15
*  
0.99
  negative  
1.45%
Get DEL Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DEL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  67.26  67.95  66.77  67.15 35,580
05/17/2013 68.24 68.46 67.91 68.14 41,260
05/16/2013 68.26 68.5 67.69 68.09 16,584
05/15/2013 67.73 68.64 67.1396 68.51 13,267
05/14/2013 67.43 67.66 66.86 67.63 29,335
05/13/2013 66.63 67.3 66.4201 66.61 22,975
05/10/2013 66.46 66.48 65.08 66.44 10,327
05/09/2013 66.9 66.93 65.7 66.01 17,560
05/08/2013 66.04 67.02 65.75 66.66 21,852
05/07/2013 64.5 66.44 64.26 66.21 21,415
05/06/2013 65.11 65.11 63.3 64.06 19,046
05/03/2013 61.04 64.98 61.04 64.2 35,061
05/02/2013 61.03 62.21 60.98 61.79 21,073
05/01/2013 62.48 62.48 60.58 60.84 81,905
04/30/2013 62.46 62.54 62.07 62.48 24,221
04/29/2013 63 63.91 62.34 62.44 31,629
04/26/2013 63.16 63.84 62.58 62.68 37,979
04/25/2013 62.67 63.06 61.855 62.82 31,389
04/24/2013 61.53 62.75 61.29 62.33 43,017
04/23/2013 59 62 58.64 61.87 73,689
04/22/2013 59.01 59.8399 57.6557 58.3 52,914
04/19/2013 57.5 59.48 57.5 58.64 92,990
04/18/2013 59.82 59.82 57.66 58 36,495
04/17/2013 60.48 60.89 57.288 59.41 36,966
04/16/2013 60.3 61.46 59.79 60.47 32,365
04/15/2013 64.58 64.58 58.96 59.14 49,722
04/12/2013 65.61 65.99 64.6 64.65 37,891
04/11/2013 66.11 66.55 65.37 65.39 24,499
04/10/2013 64.52 66.76 64.52 66.24 53,602
04/09/2013 65.56 66.12 64.21 64.34 29,489
04/08/2013 65.05 65.8999 64.76 65.65 22,030
04/05/2013 63.31 65.41 63.31 65.12 23,350
04/04/2013 65.15 65.522 64.8 65.26 10,801
04/03/2013 65.87 67.46 64.55 64.69 38,607
04/02/2013 67.87 67.87 65.29 65.42 22,992
04/01/2013 68.53 68.53 66.48 66.96 35,265
03/28/2013 69.45 69.45 68.48 68.72 19,589
03/27/2013 69.5 69.55 68.82 69.3 10,144
03/26/2013 70.08 70.13 68.85 69.59 12,897
03/25/2013 69.92 71.19 68.62 69.45 23,318
03/22/2013 70.18 70.79 69.05 69.38 11,778
03/21/2013 70.51 70.97 70 70.17 8,980
03/20/2013 71.12 71.73 70.42 71.15 12,544
03/19/2013 71.45 72 70.4 70.95 22,601
03/18/2013 71.75 72.25 70.96 71.55 40,503
03/15/2013 71.11 72.04 70.0501 72 38,946
03/14/2013 70.65 71.2688 70.205 70.62 23,969
03/13/2013 70.6 70.95 69.83 70.88 14,313
03/12/2013 70.65 70.88 70.11 70.63 6,295
03/11/2013 70.63 71.1 69.53 70.9 23,040
03/08/2013 70.95 71.46 70.71 71.28 25,639
03/07/2013 70 70.331 69.7 70.2 29,836
03/06/2013 70.45 71.13 69.21 70.01 28,606
03/05/2013 71.48 71.65 70.6 71.26 48,166
03/04/2013 70.84 71.19 70.1401 71.02 42,739
03/01/2013 70.78 71.95 70.38 71.4 39,835
02/28/2013 73.47 73.47 71.17 71.39 30,859
02/27/2013 71.64 73.97 70.65 73.23 31,072
02/26/2013 71.42 72.55 71.3633 72.04 17,789
02/25/2013 72.67 73.16 70.53 70.6 21,141
02/22/2013 71.71 73.06 71.71 72.66 16,628
02/21/2013 71.52 72.1575 70.95 71.22 13,505
02/20/2013 72.94 73.05 71.11 71.35 23,312
02/19/2013 73.02 73.6 72.61 72.94 71,622
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.