$62.52 +0.02 (%) Deltic Timber Corp - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEL historical data

Date Open High Low Close Volume
1/26/201562.4662.7062.2362.5247,898
1/23/201563.1363.1362.0162.5050,805
1/22/201562.0763.4960.4562.9261,672
1/21/201564.0364.1062.0962.2921,810
1/20/201565.3365.3563.7064.3716,076
1/16/201563.4565.2463.2164.9327,709
1/15/201565.7965.7963.5563.8113,656
1/14/201565.1266.0065.0165.7461,172
1/13/201565.9466.3764.3565.6640,316
1/12/201564.2865.4163.5565.2241,132
1/9/201565.7065.7064.4564.9615,172
1/8/201565.7066.4864.8265.8841,067
1/7/201565.8865.8864.3765.0327,986
1/6/201567.7968.2565.1065.4237,359
1/5/201567.8769.1967.6768.0234,687
1/2/201568.8569.2467.3268.3622,773
12/31/201469.2069.7968.2468.4024,541
12/30/201468.8669.2168.3168.8619,741
12/29/201468.4669.2368.0168.8519,671
12/26/201468.4068.5867.6868.408,297
12/24/201467.9968.3567.1568.079,397
12/23/201468.5869.0866.9068.0776,616
12/22/201469.2569.3067.6168.4822,081
12/19/201468.6969.7668.0369.36179,675
12/18/201468.0169.2867.1268.9837,290
12/17/201464.8567.5464.2167.2537,874
12/16/201463.2666.7462.8064.5862,886
12/15/201464.5265.7963.5963.7526,752
12/12/201463.5665.0363.4064.4017,886
12/11/201464.2965.6264.2164.4012,694
12/10/201466.0266.5864.2464.6223,475
12/9/201462.5666.0762.0365.9925,997
12/8/201463.6864.2663.0263.1718,216
12/5/201463.3564.8463.3563.8532,471
12/4/201463.2964.0062.4063.6340,871
12/3/201462.8863.8062.8063.5119,999
12/2/201463.4463.8562.3563.0535,942
12/1/201462.3063.4062.2762.5040,860
11/28/201464.0164.0162.0062.2530,950
11/26/201464.3764.8163.3664.3226,620
11/25/201463.4864.6463.4764.5312,632
11/24/201463.9664.0063.5063.7912,945
11/21/201465.5765.5763.6763.9831,059
11/20/201462.8364.9762.8364.7427,689
11/19/201463.6163.9362.7363.1614,469
11/18/201464.6764.7363.9664.2214,090
11/17/201463.6065.2663.6064.6511,729
11/14/201465.7165.8964.5464.7310,192
11/13/201465.8166.1565.1265.6723,716
11/12/201465.9966.4265.2266.1727,750
11/11/201466.0066.5065.2465.8023,530
11/10/201465.8366.8065.4766.2118,957
11/7/201466.3066.4665.3066.0423,175
11/6/201464.8866.6964.4266.3015,499
11/5/201464.9265.3764.4365.0915,895
11/4/201464.9966.7464.9465.5219,218
11/3/201464.7666.4164.3965.1131,464
10/31/201465.7865.7864.0365.0945,540
10/30/201464.7065.3064.6464.8932,596
10/29/201466.1566.4064.6965.1624,122
10/28/201464.4866.3464.4866.0934,470
10/27/201466.0966.0963.6763.8723,201
10/24/201466.6767.1066.0966.3818,107
10/23/201466.0067.0466.0066.8531,870
10/22/201467.4068.2466.4866.7523,842
10/21/201467.6568.4766.6667.2151,004
10/20/201466.2267.6966.2067.6916,874
10/17/201467.3367.3365.4666.5828,692
10/16/201466.5268.3366.3866.5126,462
10/15/201465.4467.6564.2067.3843,205
10/14/201463.8766.6563.7964.6530,675
10/13/201462.7665.1662.4363.5524,722
10/10/201462.2263.8862.2262.4421,772
10/9/201463.4464.4262.1462.5834,644
10/8/201462.5663.7961.9663.6853,893
10/7/201462.1363.0661.9562.4747,544
10/6/201462.5162.8562.0662.5036,313
10/3/201463.3663.6862.4862.5515,218
10/2/201463.2663.2662.0262.6627,422
10/1/201462.4563.0062.0262.5033,986
9/30/201462.5463.0661.9562.3245,765
9/29/201462.6062.7561.2262.4945,127
9/26/201462.4263.2761.3562.8316,563
9/25/201462.8763.0261.8362.4538,410
9/24/201463.2864.0062.5962.9526,022
9/23/201463.6664.7562.8763.0132,036
9/22/201463.7664.5363.3663.6124,691
9/19/201465.7365.7363.2264.1957,648
9/18/201465.8866.1364.9865.6114,574
9/17/201464.9366.0764.6765.5421,506
9/16/201464.2566.6564.2565.7327,584
9/15/201464.5264.8963.1764.4825,419
9/12/201466.5367.0764.3864.7034,912
9/11/201465.0567.1763.7466.5827,543
9/10/201466.0366.1165.1565.2027,614
9/9/201466.8768.0965.7066.0726,824
9/8/201466.2067.3566.2066.9231,726
9/5/201466.4866.8166.0366.3114,847
9/4/201466.5367.3565.9066.8119,378
9/3/201467.1967.5466.0366.5442,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center