Historical Stock Prices

DLA 
$9.45
*  
0.13
1.36%
Get DLA Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 9.54 9.69 9.42 9.45 16,744
08/28/2014 9.58 9.83 9.58 9.58 10,072
08/27/2014 9.65 9.79 9.6301 9.68 5,518
08/26/2014 9.85 9.85 9.63 9.82 5,651
08/25/2014 9.87 10 9.76 9.86 8,717
08/22/2014 10.1 10.1001 9.59 9.8 25,551
08/21/2014 10.08 10.321 10.08 10.19 246,933
08/20/2014 10.1801 10.1801 10.05 10.12 4,974
08/19/2014 10.23 10.25 10 10.25 3,672
08/18/2014 10.25 10.34 10.1708 10.32 6,771
08/15/2014 10.44 11.17 10.13 10.26 18,825
08/14/2014 10.45 10.5 10.16 10.47 10,497
08/13/2014 10.41 10.6999 10.14 10.45 13,856
08/12/2014 10.31 10.55 10.14 10.34 11,070
08/11/2014 10.62 10.62 10.1301 10.45 23,030
08/08/2014 10.66 11.2695 10.66 10.89 8,881
08/07/2014 12.01 12.01 10.05 10.89 71,792
08/06/2014 12.119 12.74 12.01 12.71 12,907
08/05/2014 12.09 12.22 12 12.19 58,426
08/04/2014 12 12.17 11.85 12.08 33,827
08/01/2014 12.78 12.78 11.6 12.47 80,791
07/31/2014 13.33 13.55 12.68 12.88 19,178
07/30/2014 13.57 13.57 13.33 13.45 7,389
07/29/2014 13.73 13.94 13.35 13.61 7,921
07/28/2014 13.74 13.93 13.7 13.78 8,730
07/25/2014 13.95 13.98 13.66 13.86 15,625
07/24/2014 13.75 13.97 13.68 13.91 18,808
07/23/2014 14.12 14.12 13.59 13.76 25,255
07/22/2014 14.26 14.3999 14.13 14.19 2,773
07/21/2014 13.88 14.23 13.811 14.1 14,612
07/18/2014 13.78 14.0152 13.6401 13.9 8,530
07/17/2014 13.45 13.91 13.26 13.74 19,991
07/16/2014 13.75 14.1 13.65 13.65 9,344
07/15/2014 14 14.05 13.75 13.8 7,117
07/14/2014 13.91 14.12 13.75 13.85 12,846
07/11/2014 14.11 14.25 13.9 13.94 6,161
07/10/2014 14.12 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
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?