Quantcast

Delta Apparel, Inc. Common Stock Historical Stock Prices

DLA 
$19.5
*  
0.50
2.63%
Get DLA Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DLA now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    DLA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 19.59 19.50 18.54 19.50 3,031
12/14/2018 19.11 19.5 18.54 19.5 3,031
12/13/2018 19.3 19.58 19 19 10,941
12/12/2018 19.88 19.88 19.32 19.33 4,288
12/11/2018 19.61 19.93 19.4 19.4 3,202
12/10/2018 19.66 19.97 19.6 19.6 13,914
12/07/2018 19.25 19.98 19.25 19.6 9,404
12/06/2018 19.76 19.9 19.17 19.25 7,809
12/04/2018 19.65 19.98 19.515 19.92 13,124
12/03/2018 19.18 19.75 19.0633 19.34 6,106
11/30/2018 19.2 19.2 18.88 19 9,013
11/29/2018 17.91 19.18 17.91 19.1 5,947
11/28/2018 18 18.76 18 18.14 11,801
11/27/2018 18.59 18.76 18.26 18.27 7,220
11/26/2018 19.22 19.22 18.02 18.25 10,024
11/23/2018 18.88 18.88 18.88 18.88 408
11/21/2018 18.76 19.8 18.76 19.2 16,277
11/20/2018 18.56 18.84 18.335 18.84 20,910
11/19/2018 18.31 19.3 18.02 18.925 17,502
11/16/2018 17.75 19 17.75 18.5 16,796
11/15/2018 18 18.36 17.715 17.715 4,782
11/14/2018 18.75 18.7882 18.01 18.01 3,257
11/13/2018 18.04 18.51 18.04 18.5 4,867
11/12/2018 17.5 19.2 17.5 17.75 8,078
11/09/2018 17.82 18.22 17.8 17.83 13,481
11/08/2018 19.1 19.1 17.81 17.81 11,663
11/07/2018 19.4479 19.4479 19.07 19.07 2,280
11/06/2018 19.07 19.65 19.07 19.16 5,330
11/05/2018 19 19.51 19 19.1 4,284
11/02/2018 18.88 19.5 18.8401 18.96 8,260
11/01/2018 19.0708 19.0938 18.97 18.97 2,161
10/31/2018 18.6 19.07 18.271 19.07 10,584
10/30/2018 18.63 18.94 18.49 18.49 9,332
10/29/2018 18.1403 19 18.1403 18.5 8,818
10/26/2018 18.01 18.12 17.85 17.92 10,168
10/25/2018 18.02 18.35 18.02 18.02 11,222
10/24/2018 18.26 19.25 18 18.04 13,863
10/23/2018 17.745 18.28 17.49 18 14,548
10/22/2018 18 18.32 17.55 17.99 14,062
10/19/2018 18.49 18.49 17.82 17.99 12,624
10/18/2018 17.966 18.39 17.1 18.37 99,408
10/17/2018 17.76 17.875 17.47 17.83 5,939
10/16/2018 17.33 17.7461 17.33 17.5 7,916
10/15/2018 17.45 17.76 17.335 17.5 10,328
10/12/2018 17.75 17.89 17.32 17.32 9,099
10/11/2018 17.92 18.0402 17.55 17.56 6,620
10/10/2018 17.75 18.08 17.48 17.48 11,445
10/09/2018 18.23 18.23 17.74 17.74 7,117
10/08/2018 17.845 18.0412 17.75 17.79 8,749
10/05/2018 17.75 18.18 17.75 17.8 5,482
10/04/2018 18.1 18.1 17.75 17.75 13,768
10/03/2018 18.16 18.37 18 18 3,714
10/02/2018 18.13 18.2675 18.13 18.15 1,605
10/01/2018 17.91 18.52 17.91 18.12 9,010
09/28/2018 17.79 18.32 17.7855 17.79 4,705
09/27/2018 18.2 18.2527 18.01 18.05 7,293
09/26/2018 17.96 18.2 17.96 18.05 5,907
09/25/2018 18.1 18.34 17.78 17.78 26,176
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DLA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio