$53.64 -1.32 (%) Deltic Timber Corp - NYSE

Feb. 10, 2016 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
2/9/201654.1955.7754.1954.9626,549
2/8/201653.8855.1253.3054.6243,131
2/5/201654.6555.6754.0254.3862,017
2/4/201654.1055.1854.1054.8437,218
2/3/201654.3654.7053.1353.9532,329
2/2/201653.9954.6353.4253.8628,382
2/1/201654.5755.2653.5254.7037,751
1/29/201653.4054.9453.4054.9262,422
1/28/201652.3153.4752.2653.2343,363
1/27/201652.8953.4551.7451.9840,068
1/26/201651.7153.1451.7152.9545,570
1/25/201653.3053.6751.0151.3534,275
1/22/201652.5853.9652.5553.7949,372
1/21/201652.9953.4551.6451.9470,505
1/20/201651.7053.4050.8452.8257,692
1/19/201654.5254.8951.7252.1473,021
1/15/201653.5954.4353.0354.2944,753
1/14/201654.5655.6054.2354.8428,649
1/13/201655.3455.9053.5454.0852,500
1/12/201656.5056.9254.7855.0847,752
1/11/201655.2056.2454.5356.1030,449
1/8/201656.0156.5255.1655.3243,676
1/7/201655.8256.1954.8755.8647,761
1/6/201657.9858.3756.5256.5961,907
1/5/201658.1158.7556.8858.6841,563
1/4/201658.4358.8756.6357.9545,078
12/31/201559.5459.8858.7558.8740,084
12/30/201560.9560.9559.8159.9629,487
12/29/201561.0361.1560.5060.7731,516
12/28/201561.2961.4660.3960.7232,106
12/24/201561.3862.0060.9661.7010,970
12/23/201560.9961.5860.1061.5240,110
12/22/201560.4560.4559.1160.3728,483
12/21/201558.9259.9558.5459.9134,899
12/18/201559.2359.3658.3058.6092,745
12/17/201559.9660.5559.1859.4031,532
12/16/201560.3760.5159.2959.6337,583
12/15/201560.0960.5259.4160.3926,612
12/14/201560.5960.5959.4259.7837,334
12/11/201559.3460.4459.3460.4232,972
12/10/201560.7860.8459.9060.0422,822
12/9/201561.4761.5260.2160.5824,906
12/8/201561.8562.2661.0061.3716,973
12/7/201562.9162.9161.5162.4026,141
12/4/201563.0363.5962.5262.8721,673
12/3/201564.1364.6662.7463.0823,963
12/2/201566.0466.6564.0064.1222,321
12/1/201565.8067.5665.5366.01256,132
11/30/201565.0065.8264.0365.5654,734
11/27/201564.0464.9164.0464.7910,942
11/25/201563.5464.9663.4764.5124,107
11/24/201562.1663.7262.0463.5845,169
11/23/201562.3663.1162.2462.4324,652
11/20/201563.2863.2861.9462.6341,353
11/19/201562.5363.0961.9162.8519,681
11/18/201561.2462.7260.9062.4417,942
11/17/201561.0861.5660.4661.0631,790
11/16/201560.6761.0760.2560.8916,616
11/13/201560.4061.4460.4060.7732,590
11/12/201561.9361.9360.6260.6414,971
11/11/201562.4962.5561.9862.1139,290
11/10/201561.9962.4661.4762.2931,044
11/9/201562.2862.4061.0161.9340,468
11/6/201562.3662.6561.2362.5143,922
11/5/201563.0463.2661.8262.6832,629
11/4/201563.1563.4362.6263.0255,139
11/3/201562.3963.5561.6263.2359,540
11/2/201562.0563.0661.9462.7046,687
10/30/201562.3662.9861.5961.9643,771
10/29/201563.2563.3061.4762.4919,542
10/28/201562.2763.5061.6563.2142,891
10/27/201562.5162.7061.3261.6950,668
10/26/201562.7663.3262.5362.7631,588
10/23/201563.2563.7762.3063.0053,401
10/22/201561.4763.5061.4762.7557,538
10/21/201563.3163.4961.7861.9734,030
10/20/201563.0063.8962.4863.1951,239
10/19/201563.3063.8662.7563.0144,741
10/16/201562.7163.6562.0563.4334,618
10/15/201561.9163.0061.5262.8539,218
10/14/201563.0863.4761.6861.9536,971
10/13/201563.3363.8462.6062.9035,826
10/12/201563.7163.7762.9663.3737,498
10/9/201563.7364.0963.4063.6327,046
10/8/201563.6163.9163.1563.5051,029
10/7/201561.4463.6961.4463.6551,789
10/6/201561.1061.9660.7761.4847,328
10/5/201559.1361.4459.1361.1035,914
10/2/201558.3558.9457.5658.9133,944
10/1/201559.8360.0258.3758.6645,304
9/30/201562.2362.2359.5459.8143,935
9/29/201561.7862.3961.5161.7251,551
9/28/201561.7862.8861.5161.8427,057
9/25/201561.8962.5361.2162.0141,965
9/24/201560.2261.8459.8361.7242,084
9/23/201560.3561.2060.0960.8132,954
9/22/201560.7460.7459.4960.3828,602
9/21/201561.1861.7860.5361.1828,993
9/18/201561.6762.3360.5661.1164,335
9/17/201562.7963.0862.1662.3627,916
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center