Delta Apparel, Inc. Historical Stock Prices

DLA 
$14.23
*  
0.02
0.14%
Get DLA Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading DLA now
Exchange: AMEX
Industry: Consumer Non-Durables
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  14  14.4616  13.7601  14.23 23,637
07/09/2014 14.28 14.36 14.25 14.25 6,919
07/08/2014 14.405 14.5 14.19 14.47 6,129
07/07/2014 14.43 14.55 14.29 14.46 7,668
07/03/2014 14.5 14.6 14.43 14.59 7,027
07/02/2014 16.62 16.62 14.16 14.5 46,627
07/01/2014 14.23 14.59 14.03 14.58 25,605
06/30/2014 14.6 14.6 14.31 14.32 22,880
06/27/2014 14.5 14.93 14.45 14.93 11,242
06/26/2014 14.6 14.6 14.35 14.44 5,943
06/25/2014 14.5 14.81 14.45 14.52 30,780
06/24/2014 14.5817 14.76 14.4401 14.45 9,777
06/23/2014 14.83 14.84 14.5 14.5 2,992
06/20/2014 14.8 14.93 14.8 14.85 5,684
06/19/2014 15.02 15.02 14.69 14.99 7,616
06/18/2014 15.05 15.05 14.56 14.95 10,958
06/17/2014 15.01 15.03 14.92 14.97 3,958
06/16/2014 14.67 14.92 14.36 14.92 11,917
06/13/2014 14.73 14.84 14.5 14.56 7,735
06/12/2014 14.7 14.79 14.42 14.69 4,510
06/11/2014 14.8547 14.8547 14.75 14.75 2,205
06/10/2014 14.72 14.98 14.7 14.83 9,115
06/09/2014 14.95 15.02 14.72 14.81 2,797
06/06/2014 14.865 15.1 14.7501 14.89 10,915
06/05/2014 15.22 15.22 14.81 14.95 13,766
06/04/2014 15.05 15.1899 14.93 15.11 8,386
06/03/2014 15.02 15.2 14.91 14.95 11,227
06/02/2014 15.03 15.24 14.8 15.24 34,209
05/30/2014 15.02 15.03 14.69 14.85 5,838
05/29/2014 14.7 15.07 14.7 15.02 12,234
05/28/2014 15.15 15.15 14.47 14.79 13,258
05/27/2014 14.9 15.11 14.55 15.11 9,079
05/23/2014 14.96 15 14.9 14.922 2,418
05/22/2014 15 15.15 14.76 15.15 4,892
05/21/2014 14.914 15.41 14.72 15 24,520
05/20/2014 15.35 15.35 14.85 14.85 9,890
05/19/2014 14.71 15.39 14.55 15.18 20,200
05/16/2014 14.73 15.42 14.73 14.96 24,949
05/15/2014 14.82 15.46 14.3001 14.93 15,777
05/14/2014 14.31 15.18 14.31 14.7 17,888
05/13/2014 15.05 15.59 14.39 14.49 60,753
05/12/2014 14.64 15.075 14.56 15.01 14,771
05/09/2014 14.17 14.75 14.07 14.63 30,106
05/08/2014 14.65 14.6545 14.25 14.25 11,190
05/07/2014 15.13 15.13 14.62 14.7 4,859
05/06/2014 14.93 15.305 14.627 14.79 10,829
05/05/2014 15.04 15.12 14.69 14.84 23,829
05/02/2014 15.06 15.1899 14.69 15.07 24,255
05/01/2014 15.324 15.33 14.86 15.27 26,794
04/30/2014 15.02 15.49 15.02 15.23 31,776
04/29/2014 14.75 15.25 14.75 15.18 17,658
04/28/2014 14.73 15.2026 14.39 14.895 26,063
04/25/2014 16 16.13 13.25 14.74 78,109
04/24/2014 17.456 17.456 16.73 16.73 16,249
04/23/2014 17.304 17.49 17.09 17.28 11,238
04/22/2014 17.55 17.55 17.2413 17.38 11,106
04/21/2014 17.33 17.59 17.0301 17.55 15,920
04/17/2014 17.57 17.6 17.2 17.33 7,453
04/16/2014 17.11 17.57 17.11 17.57 29,692
04/15/2014 17.41 17.41 16.85 16.99 5,948
04/14/2014 16.8 17.38 16.5 17.24 21,353
04/11/2014 17.48 17.48 16.81 16.95 5,371
04/10/2014 17.44 17.54 17.28 17.5 12,857
04/09/2014 17.17 17.49 16.76 17.33 30,491
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?