Deltic Timber Corporation Historical Stock Prices

DEL 
$67.83
*  
1.33
1.92%
Get DEL Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading DEL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DEL Pre-Market
 
 
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 06-APR-2015 TO 06-JUL-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  69.22  69.23  67.26  67.83 21,795
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
06/01/2015 64.69 64.94 64.07 64.51 16,335
05/29/2015 64.8 64.8991 63.86 64.54 21,443
05/28/2015 64.76 65.07 64.42 64.88 20,469
05/27/2015 64.49 64.94 63.94 64.87 26,632
05/26/2015 64.99 65.24 64.055 64.38 29,473
05/22/2015 65.39 65.83 65.04 65.32 30,871
05/21/2015 65.22 65.904 65.02 65.41 15,904
05/20/2015 65.99 66.32 65.18 65.48 27,429
05/19/2015 66.23 66.566 66.07 66.43 18,176
05/18/2015 65.76 66.43 65.45 66.05 36,911
05/15/2015 66.07 66.32 65.79 66.23 43,491
05/14/2015 65.57 66.58 64.364 66 40,479
05/13/2015 65.2 65.55 64.65 65.1 28,858
05/12/2015 64.61 65.635 63.95 65.36 24,672
05/11/2015 64.65 65.86 64.53 64.87 19,582
05/08/2015 64.53 65.17 63.91 64.89 24,184
05/07/2015 63.28 64.57 63.28 64.17 29,325
05/06/2015 64.17 65.06 63.77 64.46 811,339
05/05/2015 63.77 64.35 63.05 64 89,156
05/04/2015 64.29 64.33 63.356 64.05 48,384
05/01/2015 63.97 64.8 63.68 64.08 53,951
04/30/2015 64.37 64.53 63.57 64 73,659
04/29/2015 64.94 65.01 64.03 64.66 24,174
04/28/2015 65.03 65.41 64.68 65.08 64,566
04/27/2015 65.09 66.1 64.66 65.14 47,850
04/24/2015 64.56 65.05 64.18 65.01 34,229
04/23/2015 64.46 64.82 64.01 64.41 23,090
04/22/2015 64.12 64.58 63.69 64.32 25,577
04/21/2015 61 65.66 61 64.34 64,853
04/20/2015 65.54 66.21 64.9 65.26 37,683
04/17/2015 65.7 66.01 64.43 65.11 34,048
04/16/2015 66.25 66.25 65.66 65.88 38,778
04/15/2015 66.25 66.25 66.02 66.24 30,340
04/14/2015 66.25 66.27 65.45 66.21 28,876
04/13/2015 65.72 66.25 65.72 66.15 19,640
04/10/2015 65.9 65.96 65.38 65.77 16,305
04/09/2015 65.58 65.79 64.9 65.56 18,156
04/08/2015 65.43 65.78 65.03 65.57 36,193
04/07/2015 66.13 66.57 65.18 65.59 50,583
04/06/2015 66 66.25 66 66.05 18,880
*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?