Deltic Timber Corporation Historical Stock Prices

DEL 
$68.17
*  
0.74
1.1%
Get DEL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading DEL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DEL After Hours
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  67.69  68.72  67.05  68.17 27,546
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
05/19/2014 60.65 61.72 60.4 61.4 14,910
05/16/2014 60.21 60.61 60 60.56 16,440
05/15/2014 60 60.7 59.98 60.32 35,437
05/14/2014 61.75 61.75 60 60 25,025
05/13/2014 63.96 64.0204 61.87 61.96 30,322
05/12/2014 61.73 64.46 61.7 64.19 41,133
05/09/2014 59.52 61.67 59.52 61.54 69,135
05/08/2014 60.48 61.0017 59.79 59.81 30,516
05/07/2014 59.55 60.5 59 60.48 24,044
05/06/2014 59.8 60.33 59.14 59.55 39,641
05/05/2014 60.09 60.615 59.8 60.05 26,839
05/02/2014 59.95 61.14 59.483 60.41 20,891
05/01/2014 60.49 60.93 58.51 59.92 52,562
04/30/2014 60.42 61.31 60 60.75 24,239
04/29/2014 61.04 61.17 60.23 60.59 21,973
04/28/2014 60.61 61.01 60.14 60.7 16,809
04/25/2014 59.76 60.5 59.5 60.21 26,669
04/24/2014 60.27 60.9 59.5 60.19 18,436
04/23/2014 60.3 60.3 59.5 59.7 35,900
04/22/2014 59.87 60.63 59.46 60.11 29,102
04/21/2014 61.05 61.05 60.49 60.5 5,853
04/17/2014 60.04 61.65 60 60.9 18,063
04/16/2014 61.15 61.15 60.13 60.21 18,154
04/15/2014 60.86 61.44 59.4 60.91 20,192
04/14/2014 61.84 61.89 60.14 60.43 18,608
04/11/2014 61.63 62.03 61 61.05 29,606
04/10/2014 63.71 63.71 62.25 62.39 24,244
04/09/2014 63.93 64 63.3 63.87 15,695
04/08/2014 63.67 64.11 62.59 63.7 22,698
04/07/2014 62.78 63.81 62 63.45 24,236
04/04/2014 66.08 66.08 62.54 62.89 28,514
04/03/2014 66.05 66.05 64.65 65.45 14,502
04/02/2014 66.43 66.86 65.86 66 19,189
04/01/2014 65.53 66.72 65.05 66.47 31,282
03/31/2014 63.35 65.54 63.35 65.23 34,285
03/28/2014 63.4 64.3 63.22 63.69 12,952
03/27/2014 63.5 63.85 63.04 63.55 12,560
03/26/2014 65.96 65.96 63.02 63.36 20,915
03/25/2014 65.9 66.2899 65.02 65.25 13,834
03/24/2014 65.35 66.25 64.4729 65.66 15,046
03/21/2014 65.34 65.54 64.26 65.41 35,120
03/20/2014 64.01 65.05 64.01 64.87 15,598
03/19/2014 63.83 64.13 63.31 64.01 23,262
03/18/2014 63.74 63.926 62.92 63.7 32,931
03/17/2014 64.26 64.45 63.61 63.93 23,144
03/14/2014 63.59 64.382 63.5 63.66 11,593
03/13/2014 63.53 64.56 63.15 63.82 37,283
03/12/2014 63.16 63.86 62.61 63.85 28,220
03/11/2014 65.51 65.51 63 63.27 10,050
03/10/2014 66.71 66.71 65.5 65.81 11,934
03/07/2014 66.59 66.83 66.5 66.74 7,287
03/06/2014 66.59 66.59 66.125 66.28 14,049
03/05/2014 66.52 66.64 65.45 66.59 17,556
03/04/2014 63.49 67.16 62.6775 66.5 52,773
03/03/2014 62.67 63.13 62 62.58 21,412
02/28/2014 62.99 63.5293 62.5 62.94 25,616
02/27/2014 64.76 64.76 61.51 62.99 19,270
02/26/2014 64.28 65.23 64.26 65.23 11,748
02/25/2014 64.02 64.89 63.79 63.98 12,971
02/24/2014 63.83 64.54 63.3 64.23 16,524
02/21/2014 64.81 65.77 62.87 63.42 27,125
02/20/2014 63.15 64.98 62.93 64.49 14,260
02/19/2014 64.43 65.77 63.21 63.21 27,050
02/18/2014 64.2868 65.15 64.2868 64.84 12,786
02/14/2014 63.28 65 62.1 64.06 40,524
02/13/2014 61.59 63.65 61.425 63.19 18,128
02/12/2014 62.65 62.65 61.29 62.07 41,275
02/11/2014 61.74 62.74 61.31 62.39 13,643
02/10/2014 61.37 61.93 61 61.51 24,595
02/07/2014 61.37 61.74 61.31 61.62 31,787
02/06/2014 61.61 61.67 61.3 61.33 22,019
02/05/2014 62.53 62.744 61.3 61.32 30,192
02/04/2014 63.31 63.64 62.43 62.72 27,508
02/03/2014 64.32 64.34 62.99 63.09 34,607
01/31/2014 63.3 64.99 63.3 64.31 45,258
01/30/2014 64.29 64.93 63.51 64.59 20,766
01/29/2014 63.6 64.48 63.3 63.56 25,109
01/28/2014 64.38 64.38 63.6 63.99 28,673
01/27/2014 64.44 64.7 63.76 64.07 16,289
01/24/2014 64.78 65.15 63.6 64.1 28,180
01/23/2014 64.94 65.29 64 65.29 29,808
01/22/2014 64.62 65.43 64.04 65.43 15,067
01/21/2014 64.3 65.15 63.8 64.41 13,720
01/17/2014 63.98 64.5368 63.6615 63.95 23,805
01/16/2014 65.168 65.42 63.51 64.24 22,304
01/15/2014 63.77 65.9 63.58 65.35 27,479
01/14/2014 61.96 63.99 61.85 63.99 21,569
01/13/2014 62.28 62.75 61.04 61.85 40,062
01/10/2014 63.4 63.52 61.4515 62.58 25,717
01/09/2014 64.5 64.5 62.99 63.38 27,782
01/08/2014 66.68 66.945 63.88 64.5 26,003
01/07/2014 66.72 67.52 66.26 67 34,340
01/06/2014 66.91 66.96 65.92 66.33 48,136
01/03/2014 66.63 67.77 66.4 66.96 12,622
01/02/2014 67.38 67.45 65.88 66.71 15,948
12/31/2013 69.57 69.57 67.57 67.94 29,057
12/30/2013 68.78 69.675 68.63 69.23 16,695
12/27/2013 69.31 69.31 68.04 68.99 18,715
12/26/2013 68.74 68.99 67.81 68.98 12,804
12/24/2013 68.28 68.81 68.121 68.61 8,739
12/23/2013 68.04 68.529 66.923 68.37 31,970
12/20/2013 64.36 67.86 64.36 66.9 105,288
12/19/2013 65.26 65.7199 63.9 64.33 39,429
12/18/2013 63.8 66 63.8 65.93 22,685
12/17/2013 63.87 64.05 63.36 63.52 16,210
12/16/2013 61.42 63.65 60.48 63.64 26,685
12/13/2013 60.38 61.73 60.3 61.37 34,152
12/12/2013 60.17 60.92 60.07 60.37 46,657
12/11/2013 60.25 60.25 59.33 59.93 32,526
12/10/2013 60.3 60.64 59.65 59.97 16,466
12/09/2013 60.51 60.51 59.56 60.2 19,351
12/06/2013 61.48 61.48 59.73 60.22 17,407
12/05/2013 61.41 61.41 59.7 60.13 21,841
12/04/2013 61.69 63.135 60.97 60.97 10,380
12/03/2013 61.49 63.15 61.49 62.76 34,951
12/02/2013 63.12 63.99 60.6605 61.47 23,366
11/29/2013 62 63.01 61.1101 63.01 7,445
11/27/2013 60.88 62 60.88 61.68 13,652
11/26/2013 61.24 61.95 60.5 61.18 26,352
11/25/2013 62.12 62.12 60.79 61.33 18,225
11/22/2013 62.36 62.42 61.42 62.29 36,994
11/21/2013 61.79 63 61.6 62.15 18,010
11/20/2013 61.3 62.16 60.82 61.31 11,460
11/19/2013 60.94 62.3 60.45 61.3 12,305
11/18/2013 60.45 61.1 59.93 60.94 7,206
11/15/2013 60.97 61.508 60.27 61 142,178
11/14/2013 61.99 62.222 60.67 61.15 12,020
11/13/2013 61.11 61.87 60.44 61.87 4,691
11/12/2013 60.85 61.58 60.78 61.34 5,403
11/11/2013 62.08 62.43 61.75 61.76 34,266
11/08/2013 59.46 62.6797 59.46 61.91 13,562
11/07/2013 60.98 61.83 58.74 59.49 20,505
11/06/2013 62.42 62.42 60.2 60.5 24,225
11/05/2013 62.66 62.6797 61.5 61.84 14,768
11/04/2013 63.36 63.36 61.86 63.16 28,353
11/01/2013 63.67 63.99 61.24 62.72 43,519
10/31/2013 64.37 65.07 63.86 63.88 24,143
10/30/2013 65.8 65.96 64.29 64.55 19,884
10/29/2013 67.05 67.15 64.9 65.8 20,492
10/28/2013 67.5 67.5 66.8 67.05 16,701
10/25/2013 68.04 68.05 67.2 67.6 12,515
10/24/2013 67.13 67.71 65.3 67.59 13,328
10/23/2013 65.71 66.91 65.32 66.91 13,763
10/22/2013 65.071 66.74 64.99 65.87 25,853
10/21/2013 66.01 66.01 65.06 65.4 11,890
10/18/2013 66.27 66.55 65.83 66.18 33,049
10/17/2013 64.74 65.57 64.6 65.49 24,798
10/16/2013 64.91 65.44 64.91 65.29 12,671
10/15/2013 64.74 64.93 64.19 64.73 23,831
10/14/2013 64.44 65.43 63.94 65.29 25,788
10/11/2013 63.96 66.38 63.96 66.28 16,729
10/10/2013 64.66 64.66 63.27 64.52 17,593
10/09/2013 63.39 64.15 62.3 63.5 18,655
10/08/2013 63.04 64.58 62.99 63.02 20,691
10/07/2013 63.61 63.84 62.58 62.86 13,576
10/04/2013 62.79 64.44 62.79 63.99 8,947
10/03/2013 63.46 63.46 62.2 62.94 17,519
10/02/2013 63.98 65 63.98 64.49 12,764
10/01/2013 65.01 65.14 64.15 65.05 23,480
09/30/2013 65.25 65.25 63.46 65.14 55,409
09/27/2013 64.36 65.01 63.61 64.88 7,189
09/26/2013 65.36 65.37 64.27 65.02 10,591
09/25/2013 64.52 65.045 63.66 64.24 20,822
09/24/2013 65.32 65.32 63.01 64.75 21,027
09/23/2013 64.46 65.27 64.1 65.08 14,285
09/20/2013 64.54 65.1 64.29 64.94 54,238
09/19/2013 64.9 65 63.39 63.88 15,548
09/18/2013 62.63 65.17 61.84 64.89 13,200
09/17/2013 62.32 62.85 62.0583 62.74 12,520
09/16/2013 63.18 63.5 61.78 62.1 14,200
09/13/2013 61.71 62.93 61.38 62.73 14,048
09/12/2013 62.17 62.17 61 61.07 11,485
09/11/2013 60.91 62.5 60.63 62.05 20,390
09/10/2013 60.6 61.18 60.45 60.78 17,904
09/09/2013 60.04 60.6 60.0266 60.44 21,224
09/06/2013 60.87 60.91 59.65 60.04 19,046
09/05/2013 61.41 61.6 60.17 60.38 12,827
09/04/2013 61.05 61.6 60.355 61.03 28,017
09/03/2013 61.39 61.39 59.4 60.58 10,663
08/30/2013 60.86 62.17 59.44 60.15 22,847
08/29/2013 59.88 62 59.85 61.26 14,608
08/28/2013 61.19 61.23 59.26 59.89 15,340
08/27/2013 63.26 64.05 61.03 61.44 15,061
08/26/2013 64.92 65.685 63.89 64.41 10,684
08/23/2013 63.34 65 63.1 64.85 18,829
08/22/2013 62.8 63.97 62.24 63.63 9,906
08/21/2013 62.94 63.3999 62.35 62.55 19,608
08/20/2013 62.1 63.46 61.805 63.42 34,812
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?