Quantcast

Delta Apparel, Inc. Common Stock Historical Stock Prices

DLA 
$18.1
*  
0.60
3.21%
Get DLA Alerts
*Delayed - data as of Sep. 24, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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 18.37 18.65 18.10 18.10 14,484
09/24/2018 18.488 18.65 18.1 18.1 14,484
09/21/2018 18.15 18.7 18.1 18.7 11,883
09/20/2018 18.447 18.63 18.1 18.1 7,117
09/19/2018 18.192 18.5 18.19 18.19 10,887
09/18/2018 18.18 18.53 18.1 18.1 4,773
09/17/2018 18.16 18.64 18.05 18.05 7,238
09/14/2018 18.14 18.3 18.05 18.05 8,762
09/13/2018 17.68 18.4099 17.68 18.14 12,175
09/12/2018 17.08 18.14 17.08 17.95 11,538
09/11/2018 17.7 17.79 17.08 17.08 7,376
09/10/2018 17.93 18.15 17.8 17.8 7,566
09/07/2018 17.6 18.45 17.6 18.18 5,799
09/06/2018 17.72 18.03 17.58 17.58 5,428
09/05/2018 18.35 18.55 17.62 17.62 16,440
09/04/2018 18.68 18.83 18.16 18.16 12,453
08/31/2018 18.76 19.02 18.55 18.55 2,054
08/30/2018 18.35 19.09 18.35 18.76 9,400
08/29/2018 19.08 19.24 18.35 18.35 8,898
08/28/2018 18.75 19.25 18.75 18.94 8,890
08/27/2018 18.77 19 18.75 18.86 19,311
08/24/2018 18.64 18.8 18.3577 18.64 14,295
08/23/2018 18.5 18.64 18.25 18.44 96,485
08/22/2018 18.43 18.58 18.36 18.49 30,088
08/21/2018 18.45 18.63 18.3 18.3 10,448
08/20/2018 18.4 18.65 18.25 18.57 18,178
08/17/2018 18.12 18.29 18.12 18.25 11,550
08/16/2018 18.01 18.31 17.96 18 29,093
08/15/2018 18.05 18.18 17.95 17.95 32,582
08/14/2018 16.92 18.15 16.92 18.15 18,106
08/13/2018 17.87 17.94 16.67 17.09 16,297
08/10/2018 17.36 17.8862 17.35 17.61 6,803
08/09/2018 17.69 17.74 17.32 17.38 8,580
08/08/2018 17.92 17.95 17.67 17.82 6,946
08/07/2018 16.99 17.88 16.7 17.71 21,078
08/06/2018 16.32 16.59 16.3 16.42 20,432
08/03/2018 16.61 16.61 16.44 16.44 20,590
08/02/2018 16.83 16.85 16.5 16.57 12,098
08/01/2018 16.55 16.9399 16.525 16.55 6,722
07/31/2018 16.68 16.93 16.54 16.54 15,803
07/30/2018 16.84 16.9 16.62 16.77 14,873
07/27/2018 16.72 17.01 16.5 16.51 13,919
07/26/2018 17.13 17.189 16.83 16.83 7,780
07/25/2018 17 17.13 16.8 17.01 11,484
07/24/2018 17.83 17.83 17.02 17.03 24,984
07/23/2018 17 17.76 17 17.65 15,460
07/20/2018 17.69 17.78 17.28 17.28 8,647
07/19/2018 17.66 18.01 17.32 17.32 11,739
07/18/2018 17.74 18.0599 17.3 17.65 26,451
07/17/2018 18.77 18.77 17.51 17.84 32,228
07/16/2018 18.52 18.69 18.42 18.58 20,097
07/13/2018 18.41 18.78 18.41 18.46 11,419
07/12/2018 18.6872 18.6872 18.3701 18.49 12,067
07/11/2018 18.43 18.78 18.3901 18.67 26,970
07/10/2018 18.66 18.99 18.43 18.43 12,360
07/09/2018 18.89 19.26 18.5 18.71 42,223
07/06/2018 18.58 18.97 18.57 18.89 11,076
07/05/2018 18.8199 19.1099 18.53 18.7 15,422
07/03/2018 18.79 18.85 18.4569 18.72 6,422
07/02/2018 19.28 19.49 18.89 18.9 23,164
06/29/2018 18.9492 19.4 18.9492 19.35 15,968
06/28/2018 19.06 19.48 18.8452 19.23 49,143
06/27/2018 19.25 19.5 18.82 19.34 42,162
06/26/2018 19.24 19.5 19.01 19.17 62,035
06/25/2018 18.75 20.1 18.6139 19.11 61,594
*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?

Smart Portfolio