DLIA

dELIA*s Inc. Historical Stock Prices

$0.6223
*  
0.0192
2.99%
Get DLIA Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DLIA now
Exchange: NASDAQ
Industry: Consumer Services
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-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.64  0.6401  0.62  0.6223 437,740
07/30/2014 0.64 0.6401 0.62 0.6223 437,740
07/29/2014 0.65 0.6595 0.6309 0.6415 292,767
07/28/2014 0.67 0.6899 0.6402 0.67 389,724
07/25/2014 0.67 0.6902 0.6516 0.69 289,404
07/24/2014 0.67 0.69 0.6526 0.67 226,985
07/23/2014 0.7 0.7 0.6515 0.69 346,376
07/22/2014 0.675 0.7 0.66 0.69 260,905
07/21/2014 0.71 0.7349 0.675 0.695 316,659
07/18/2014 0.7 0.735 0.69 0.695 370,477
07/17/2014 0.78 0.78 0.71 0.71 111,557
07/16/2014 0.71 0.769 0.68 0.7689 357,843
07/15/2014 0.74 0.74 0.683 0.698 381,792
07/14/2014 0.76 0.7698 0.72 0.73 485,648
07/11/2014 0.775 0.8 0.7233 0.735 593,901
07/10/2014 0.775 0.775 0.73 0.7544 166,781
07/09/2014 0.74 0.7899 0.72 0.7829 437,658
07/08/2014 0.75 0.7679 0.71 0.74 249,780
07/07/2014 0.7894 0.7894 0.76 0.7666 494,494
07/03/2014 0.76 0.79 0.7002 0.74 256,265
07/02/2014 0.77 0.78 0.7315 0.774 502,718
07/01/2014 0.81 0.82 0.73 0.77 558,962
06/30/2014 0.8 0.81 0.77 0.7702 165,501
06/27/2014 0.866 0.87 0.78 0.8 820,666
06/26/2014 0.86 0.9 0.81 0.851 460,403
06/25/2014 0.87 0.9 0.821 0.86 1,183,056
06/24/2014 0.725 0.84 0.7102 0.79 1,098,153
06/23/2014 0.6695 0.7293 0.66 0.72 432,892
06/20/2014 0.63 0.69 0.623 0.69 461,232
06/19/2014 0.635 0.6994 0.625 0.64 510,148
06/18/2014 0.6201 0.64 0.6201 0.622 217,960
06/17/2014 0.61 0.6251 0.6005 0.6251 322,428
06/16/2014 0.64 0.64 0.6012 0.61 237,734
06/13/2014 0.62 0.64 0.615 0.621 246,943
06/12/2014 0.64 0.64 0.6003 0.6188 362,038
06/11/2014 0.625 0.64 0.625 0.6361 95,003
06/10/2014 0.623 0.66 0.623 0.63 183,867
06/09/2014 0.67 0.67 0.6218 0.6305 395,479
06/06/2014 0.63 0.66 0.62 0.6575 535,183
06/05/2014 0.63 0.65 0.6201 0.63 369,726
06/04/2014 0.6415 0.6503 0.5725 0.61 914,129
06/03/2014 0.6754 0.69 0.6305 0.655 595,220
06/02/2014 0.68 0.73 0.6602 0.68 284,870
05/30/2014 0.7016 0.7665 0.67 0.6874 563,505
05/29/2014 0.67 0.78 0.6236 0.732 2,040,557
05/28/2014 0.69 0.729 0.658 0.729 863,359
05/27/2014 0.6917 0.7 0.6796 0.695 412,031
05/23/2014 0.73 0.7323 0.6803 0.7 533,037
05/22/2014 0.73 0.7398 0.6808 0.73 600,324
05/21/2014 0.73 0.75 0.71 0.73 276,542
05/20/2014 0.735 0.76 0.7026 0.715 418,452
05/19/2014 0.74 0.76 0.7 0.725 1,081,349
05/16/2014 0.82 0.82 0.74 0.77 624,833
05/15/2014 0.81 0.851 0.7732 0.8 294,666
05/14/2014 0.7903 0.8403 0.773 0.84 311,956
05/13/2014 0.82 0.821 0.7805 0.8099 278,399
05/12/2014 0.81 0.844 0.7917 0.83 443,898
05/09/2014 0.816 0.823 0.7824 0.81 418,987
05/08/2014 0.87 0.87 0.814 0.83 248,667
05/07/2014 0.89 0.8975 0.85 0.85 389,104
05/06/2014 0.8705 0.9082 0.85 0.9 404,740
05/05/2014 0.89 0.89 0.8217 0.887 267,943
05/02/2014 0.86 0.919 0.84 0.89 139,505
05/01/2014 0.845 0.8798 0.83 0.8687 329,131
04/30/2014 0.822 0.85 0.8 0.845 192,293
04/29/2014 0.85 0.859 0.8203 0.8304 218,324
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?